KissMeData/012700/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3885	0	3	0.00	58729950	15169	103.02	3885	3920	3800	5050	2720	3885	3871.71	6.41	0	741	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1027	11.46	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.94	3800	20250124	2.24	4120	-5.70	20250106	3800	2.24	20250124	6930	-43.94	20240205	3800	2.24	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
3	20250124	150307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3875	-10	5	-0.26	46803735	12083	82.06	3885	3920	3800	5050	2720	3885	3873.52	6.41	0	419	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1025	11.43	0.24	12	0.05	339.00	16069.00	6930	20240205	-44.08	3800	20250124	1.97	4120	-5.95	20250106	3800	1.97	20250124	6930	-44.08	20240205	3800	1.97	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
4	20250124	140308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	5	2	0.13	44370270	11456	77.80	3885	3920	3800	5050	2720	3885	3873.10	6.41	0	419	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1029	11.47	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.87	3800	20250124	2.37	4120	-5.58	20250106	3800	2.37	20250124	6930	-43.87	20240205	3800	2.37	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
5	20250124	130309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	5	2	0.13	27310265	7072	48.03	3885	3920	3800	5050	2720	3885	3861.75	6.41	0	1	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1029	11.47	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.87	3800	20250124	2.37	4120	-5.58	20250106	3800	2.37	20250124	6930	-43.87	20240205	3800	2.37	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
6	20250124	120308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	5	2	0.13	25863410	6700	45.50	3885	3920	3800	5050	2720	3885	3860.21	6.41	0	1	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1029	11.47	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.87	3800	20250124	2.37	4120	-5.58	20250106	3800	2.37	20250124	6930	-43.87	20240205	3800	2.37	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
7	20250124	110309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	5	2	0.13	24413360	6327	42.97	3885	3920	3800	5050	2720	3885	3858.60	6.41	0	-3	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1029	11.47	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.87	3800	20250124	2.37	4120	-5.58	20250106	3800	2.37	20250124	6930	-43.87	20240205	3800	2.37	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
8	20250124	100308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3885	0	3	0.00	23306130	6042	41.04	3885	3920	3800	5050	2720	3885	3857.35	6.41	0	-3	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1027	11.46	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.94	3800	20250124	2.24	4120	-5.70	20250106	3800	2.24	20250124	6930	-43.94	20240205	3800	2.24	20250124	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
9	20250124	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	15	2	0.39	170990	44	0.30	3885	3920	3885	5050	2720	3885	3886.14	6.41	0	9	3945	3915	3900	3870	3855	3907	3862	138	1165	500	2790	5	1	26446135	1031	11.50	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.72	3815	20241210	2.23	4120	-5.34	20250106	3885	0.39	20250124	6930	-43.72	20240205	3815	2.23	20241210	0.76	N	012700	500	137 억		1694823	N	N	0	N	00	N
10	20250123	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-30	5	-0.77	57343590	14713	87.41	3900	3930	3885	5080	2745	3915	3897.50	6.41	0	-736	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1027	11.46	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.94	3815	20241210	1.83	4120	-5.70	20250106	3885	0.00	20250123	6930	-43.94	20240205	3815	1.83	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
11	20250123	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	53013255	13600	80.80	3900	3930	3885	5080	2745	3915	3898.03	6.41	0	-542	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1031	11.50	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.72	3815	20241210	2.23	4120	-5.34	20250106	3885	0.39	20250123	6930	-43.72	20240205	3815	2.23	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
12	20250123	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	50533120	12964	77.02	3900	3930	3885	5080	2745	3915	3897.96	6.41	0	-543	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1031	11.50	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.72	3815	20241210	2.23	4120	-5.34	20250106	3885	0.39	20250123	6930	-43.72	20240205	3815	2.23	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
13	20250123	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-5	5	-0.13	33040910	8480	50.38	3900	3930	3885	5080	2745	3915	3896.33	6.41	0	-708	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1034	11.53	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.58	3815	20241210	2.49	4120	-5.10	20250106	3885	0.64	20250123	6930	-43.58	20240205	3815	2.49	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
14	20250123	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-25	5	-0.64	24855685	6378	37.89	3900	3930	3885	5080	2745	3915	3897.10	6.41	0	-715	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1029	11.47	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.87	3815	20241210	1.97	4120	-5.58	20250106	3885	0.13	20250123	6930	-43.87	20240205	3815	1.97	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
15	20250123	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-5	5	-0.13	16966825	4352	25.86	3900	3930	3885	5080	2745	3915	3898.63	6.41	0	-701	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1034	11.53	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.58	3815	20241210	2.49	4120	-5.10	20250106	3885	0.64	20250123	6930	-43.58	20240205	3815	2.49	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
16	20250123	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-5	5	-0.13	5574845	1427	8.48	3900	3930	3900	5080	2745	3915	3906.69	6.41	0	-507	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1034	11.53	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.58	3815	20241210	2.49	4120	-5.10	20250106	3900	0.26	20250123	6930	-43.58	20240205	3815	2.49	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
17	20250123	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	0	3	0.00	566660	145	0.86	3900	3915	3900	5080	2745	3915	3908.00	6.41	0	-114	3985	3950	3925	3890	3865	3937	3877	138	1165	500	2810	5	1	26446135	1035	11.55	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.51	3815	20241210	2.62	4120	-4.98	20250106	3900	0.38	20250123	6930	-43.51	20240205	3815	2.62	20241210	0.74	N	012700	500	137 억		1695563	N	N	0	N	00	N
18	20250122	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-25	5	-0.63	65684075	16773	125.32	3960	3960	3900	5120	2760	3940	3916.06	6.43	0	-5292	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1035	11.55	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.51	3815	20241210	2.62	4120	-4.98	20250106	3900	0.38	20250122	6930	-43.51	20240205	3815	2.62	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
19	20250122	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-30	5	-0.76	52620350	13432	100.36	3960	3960	3900	5120	2760	3940	3917.54	6.43	0	-5020	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1034	11.53	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.58	3815	20241210	2.49	4120	-5.10	20250106	3900	0.26	20250122	6930	-43.58	20240205	3815	2.49	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
20	20250122	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-35	5	-0.89	45328405	11564	86.40	3960	3960	3905	5120	2760	3940	3919.79	6.43	0	-4249	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1033	11.52	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.65	3815	20241210	2.36	4120	-5.22	20250106	3905	0.00	20250122	6930	-43.65	20240205	3815	2.36	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
21	20250122	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-25	5	-0.63	34181670	8710	65.08	3960	3960	3905	5120	2760	3940	3924.42	6.43	0	-2391	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1035	11.55	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.51	3815	20241210	2.62	4120	-4.98	20250106	3905	0.26	20250122	6930	-43.51	20240205	3815	2.62	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
22	20250122	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-20	5	-0.51	23834415	6067	45.33	3960	3960	3905	5120	2760	3940	3928.53	6.43	0	-1651	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1037	11.56	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.43	3815	20241210	2.75	4120	-4.85	20250106	3905	0.38	20250122	6930	-43.43	20240205	3815	2.75	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
23	20250122	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-20	5	-0.51	18618530	4736	35.39	3960	3960	3905	5120	2760	3940	3931.28	6.43	0	-1277	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1037	11.56	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.43	3815	20241210	2.75	4120	-4.85	20250106	3905	0.38	20250122	6930	-43.43	20240205	3815	2.75	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
24	20250122	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	0	3	0.00	8476505	2152	16.08	3960	3960	3905	5120	2760	3940	3938.90	6.43	0	-525	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1042	11.62	0.25	12	0.01	339.00	16069.00	6930	20240205	-43.15	3815	20241210	3.28	4120	-4.37	20250106	3905	0.90	20250122	6930	-43.15	20240205	3815	3.28	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
25	20250122	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-5	5	-0.13	633175	161	1.20	3960	3960	3905	5120	2760	3940	3932.76	6.43	0	-53	4000	3970	3955	3925	3910	3962	3917	138	1180	500	2830	5	1	26446135	1041	11.61	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.22	3815	20241210	3.15	4120	-4.49	20250106	3905	0.77	20250122	6930	-43.22	20240205	3815	3.15	20241210	0.73	N	012700	500	137 억		1700477	N	N	0	N	00	N
26	20250121	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-25	5	-0.63	52144675	13208	111.48	3950	3985	3940	5150	2780	3965	3947.96	6.43	0	-547	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1042	11.62	0.25	12	0.05	339.00	16069.00	6930	20240205	-43.15	3815	20241210	3.28	4120	-4.37	20250106	3940	0.00	20250121	6930	-43.15	20240205	3815	3.28	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
27	20250121	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-20	5	-0.50	46620320	11806	99.65	3950	3985	3940	5150	2780	3965	3948.87	6.43	0	-547	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1043	11.64	0.25	12	0.04	339.00	16069.00	6930	20240205	-43.07	3815	20241210	3.41	4120	-4.25	20250106	3940	0.13	20250121	6930	-43.07	20240205	3815	3.41	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
28	20250121	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	41149725	10420	87.95	3950	3985	3940	5150	2780	3965	3949.11	6.43	0	-503	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1045	11.65	0.25	12	0.04	339.00	16069.00	6930	20240205	-43.00	3815	20241210	3.54	4120	-4.13	20250106	3940	0.25	20250121	6930	-43.00	20240205	3815	3.54	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
29	20250121	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	31591490	7998	67.51	3950	3985	3945	5150	2780	3965	3949.92	6.43	0	-307	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1045	11.65	0.25	12	0.03	339.00	16069.00	6930	20240205	-43.00	3815	20241210	3.54	4120	-4.13	20250106	3945	0.13	20250121	6930	-43.00	20240205	3815	3.54	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
30	20250121	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-20	5	-0.50	22632845	5728	48.35	3950	3985	3945	5150	2780	3965	3951.26	6.43	0	-307	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1043	11.64	0.25	12	0.02	339.00	16069.00	6930	20240205	-43.07	3815	20241210	3.41	4120	-4.25	20250106	3945	0.00	20250121	6930	-43.07	20240205	3815	3.41	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
31	20250121	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	15813885	4001	33.77	3950	3985	3945	5150	2780	3965	3952.48	6.43	0	-310	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1045	11.65	0.25	12	0.02	339.00	16069.00	6930	20240205	-43.00	3815	20241210	3.54	4120	-4.13	20250106	3945	0.13	20250121	6930	-43.00	20240205	3815	3.54	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
32	20250121	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	0	3	0.00	3969365	1003	8.47	3950	3985	3950	5150	2780	3965	3957.49	6.43	0	-296	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1049	11.70	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.78	3815	20241210	3.93	4120	-3.76	20250106	3950	0.38	20250121	6930	-42.78	20240205	3815	3.93	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
33	20250121	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	20	2	0.50	726930	184	1.55	3950	3985	3950	5150	2780	3965	3950.71	6.43	0	-26	4035	4000	3975	3940	3915	3987	3927	138	1185	500	2850	5	1	26446135	1054	11.76	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.50	3815	20241210	4.46	4120	-3.28	20250106	3950	0.89	20250121	6930	-42.50	20240205	3815	4.46	20241210	0.73	N	012700	500	137 억		1701013	N	N	0	N	00	N
34	20250120	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-15	5	-0.38	46377565	11693	100.10	3985	4010	3950	5170	2790	3980	3966.27	6.43	0	-136	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1049	11.70	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.78	3815	20241210	3.93	4120	-3.76	20250106	3950	0.38	20250120	6930	-42.78	20240205	3815	3.93	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
35	20250120	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	45072915	11364	97.29	3985	4010	3950	5170	2790	3980	3966.29	6.43	0	-125	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3950	0.63	20250120	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
36	20250120	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	44156910	11133	95.31	3985	4010	3950	5170	2790	3980	3966.31	6.43	0	-136	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3950	0.63	20250120	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
37	20250120	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-20	5	-0.50	37784500	9525	81.54	3985	4010	3950	5170	2790	3980	3966.88	6.43	0	-136	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1047	11.68	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.86	3815	20241210	3.80	4120	-3.88	20250106	3950	0.25	20250120	6930	-42.86	20240205	3815	3.80	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
38	20250120	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-15	5	-0.38	30993875	7808	66.84	3985	4010	3960	5170	2790	3980	3969.50	6.43	0	-136	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1049	11.70	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.78	3815	20241210	3.93	4120	-3.76	20250106	3960	0.13	20250120	6930	-42.78	20240205	3815	3.93	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
39	20250120	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	21775670	5482	46.93	3985	4010	3960	5170	2790	3980	3972.21	6.43	0	-139	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.02	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3960	0.38	20250120	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
40	20250120	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	12043300	3031	25.95	3985	4010	3960	5170	2790	3980	3973.38	6.43	0	-140	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1050	11.71	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.71	3815	20241210	4.06	4120	-3.64	20250106	3960	0.25	20250120	6930	-42.71	20240205	3815	4.06	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
41	20250120	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	30	2	0.75	32030	8	0.07	3985	4010	3985	5170	2790	3980	4003.75	6.43	0	-3	4006	3992	3976	3962	3946	3995	3965	138	1190	500	2860	5	1	26446135	1060	11.83	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.14	3815	20241210	5.11	4120	-2.67	20250106	3960	1.26	20250117	6930	-42.14	20240205	3815	5.11	20241210	0.73	N	012700	500	137 억		1701170	N	N	0	N	00	N
42	20250117	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	46419000	11680	121.55	3980	3990	3960	5170	2790	3980	3974.22	6.43	0	-32	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3960	0.51	20250117	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
43	20250117	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	45790380	11522	119.91	3980	3990	3960	5170	2790	3980	3974.17	6.43	0	-6	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3960	0.51	20250117	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
44	20250117	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	43501435	10946	113.91	3980	3990	3960	5170	2790	3980	3974.19	6.43	0	-6	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3960	0.38	20250117	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
45	20250117	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	38802700	9764	101.61	3980	3990	3960	5170	2790	3980	3974.06	6.43	0	-6	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3960	0.51	20250117	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
46	20250117	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	36837535	9270	96.47	3980	3980	3960	5170	2790	3980	3973.84	6.43	0	-6	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3960	0.51	20250117	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
47	20250117	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	28399580	7144	74.35	3980	3980	3960	5170	2790	3980	3975.31	6.43	0	-35	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3960	0.38	20250117	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
48	20250117	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	8226165	2071	21.55	3980	3980	3960	5170	2790	3980	3972.07	6.43	0	-36	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3960	0.38	20250117	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
49	20250117	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	230690	58	0.60	3980	3980	3975	5170	2790	3980	3977.41	6.43	0	-33	4043	4011	3988	3956	3933	4000	3945	138	1190	500	2860	5	1	26446135	1051	11.73	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3965	0.25	20250116	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701206	N	N	0	N	00	N
50	20250116	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	37606320	9454	101.82	4020	4020	3965	5180	2795	3990	3977.82	6.43	0	-252	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3965	0.38	20250116	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
51	20250116	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-15	5	-0.38	32548185	8180	88.10	4020	4020	3965	5180	2795	3990	3979.00	6.43	0	-247	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1051	11.73	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3965	0.25	20250116	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
52	20250116	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	23106775	5802	62.49	4020	4020	3970	5180	2795	3990	3982.55	6.43	0	-247	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1053	11.74	0.25	12	0.02	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3970	0.25	20250116	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
53	20250116	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-15	5	-0.38	18383555	4614	49.69	4020	4020	3975	5180	2795	3990	3984.30	6.43	0	-247	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1051	11.73	0.25	12	0.02	339.00	16069.00	6930	20240205	-42.64	3815	20241210	4.19	4120	-3.52	20250106	3970	0.13	20250115	6930	-42.64	20240205	3815	4.19	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
54	20250116	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	15281610	3834	41.29	4020	4020	3980	5180	2795	3990	3985.81	6.43	0	-247	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1053	11.74	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3970	0.25	20250115	6930	-42.57	20240205	3815	4.33	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
55	20250116	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	9267645	2324	25.03	4020	4020	3980	5180	2795	3990	3987.80	6.43	0	-248	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1055	11.77	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4120	-3.16	20250106	3970	0.50	20250115	6930	-42.42	20240205	3815	4.59	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
56	20250116	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-5	5	-0.13	7420015	1860	20.03	4020	4020	3980	5180	2795	3990	3989.26	6.43	0	-219	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1054	11.76	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.50	3815	20241210	4.46	4120	-3.28	20250106	3970	0.38	20250115	6930	-42.50	20240205	3815	4.46	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
57	20250116	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	84320	21	0.23	4020	4020	4015	5180	2795	3990	4015.24	6.43	0	-20	4076	4032	4001	3957	3926	4017	3942	138	1190	500	2870	5	1	26446135	1062	11.84	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.06	3815	20241210	5.24	4120	-2.55	20250106	3970	1.13	20250115	6930	-42.06	20240205	3815	5.24	20241210	0.73	N	012700	500	137 억		1701461	N	N	0	N	00	N
58	20250115	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	37043230	9285	75.64	4000	4045	3970	5200	2800	4000	3989.58	6.43	0	-324	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1055	11.77	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4120	-3.16	20250106	3970	0.50	20250115	6930	-42.42	20240205	3815	4.59	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
59	20250115	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	35401475	8873	72.28	4000	4045	3970	5200	2800	4000	3989.80	6.43	0	-288	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1054	11.76	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.50	3815	20241210	4.46	4120	-3.28	20250106	3970	0.38	20250115	6930	-42.50	20240205	3815	4.46	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
60	20250115	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	30744125	7701	62.73	4000	4045	3975	5200	2800	4000	3992.23	6.43	0	-179	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1054	11.76	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.50	3815	20241210	4.46	4120	-3.28	20250106	3975	0.25	20250115	6930	-42.50	20240205	3815	4.46	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
61	20250115	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	14903895	3722	30.32	4000	4045	3995	5200	2800	4000	4004.27	6.43	0	16	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1057	11.78	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.35	3815	20241210	4.72	4120	-3.03	20250106	3975	0.50	20250102	6930	-42.35	20240205	3815	4.72	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
62	20250115	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	12293860	3069	25.00	4000	4045	3995	5200	2800	4000	4005.82	6.43	0	15	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1057	11.78	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.35	3815	20241210	4.72	4120	-3.03	20250106	3975	0.50	20250102	6930	-42.35	20240205	3815	4.72	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
63	20250115	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	5	2	0.12	9280290	2315	18.86	4000	4045	3995	5200	2800	4000	4008.76	6.43	0	28	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1059	11.81	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.21	3815	20241210	4.98	4120	-2.79	20250106	3975	0.75	20250102	6930	-42.21	20240205	3815	4.98	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
64	20250115	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	10	2	0.25	2878460	715	5.82	4000	4045	4000	5200	2800	4000	4025.82	6.43	0	28	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1060	11.83	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.14	3815	20241210	5.11	4120	-2.67	20250106	3975	0.88	20250102	6930	-42.14	20240205	3815	5.11	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
65	20250115	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	45	2	1.12	172125	43	0.35	4000	4045	4000	5200	2800	4000	4002.91	6.43	0	36	4056	4027	4001	3972	3946	4015	3960	138	1200	500	2880	5	1	26446135	1070	11.93	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.63	3815	20241210	6.03	4120	-1.82	20250106	3975	1.76	20250102	6930	-41.63	20240205	3815	6.03	20241210	0.72	N	012700	500	137 억		1701789	N	N	0	N	00	N
66	20250114	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	48685405	12191	107.59	4030	4030	3975	5190	2800	3995	3993.54	6.45	0	-4981	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1058	11.80	0.25	12	0.05	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4120	-2.91	20250106	3975	0.63	20250114	6930	-42.28	20240205	3815	4.85	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
67	20250114	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	47661405	11935	105.33	4030	4030	3975	5190	2800	3995	3993.41	6.45	0	-4922	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1058	11.80	0.25	12	0.05	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4120	-2.91	20250106	3975	0.63	20250114	6930	-42.28	20240205	3815	4.85	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
68	20250114	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	43811640	10972	96.83	4030	4030	3975	5190	2800	3995	3993.04	6.45	0	-4532	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1058	11.80	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4120	-2.91	20250106	3975	0.63	20250114	6930	-42.28	20240205	3815	4.85	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
69	20250114	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	42566650	10660	94.08	4030	4030	3975	5190	2800	3995	3993.12	6.45	0	-4341	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1053	11.74	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3975	0.13	20250114	6930	-42.57	20240205	3815	4.33	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
70	20250114	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	25185125	6300	55.60	4030	4030	3975	5190	2800	3995	3997.64	6.45	0	-2731	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1053	11.74	0.25	12	0.02	339.00	16069.00	6930	20240205	-42.57	3815	20241210	4.33	4120	-3.40	20250106	3975	0.13	20250114	6930	-42.57	20240205	3815	4.33	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
71	20250114	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	13032325	3252	28.70	4030	4030	3985	5190	2800	3995	4007.48	6.45	0	-979	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1058	11.80	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4120	-2.91	20250106	3975	0.63	20250102	6930	-42.28	20240205	3815	4.85	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
72	20250114	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	35	2	0.88	9205370	2297	20.27	4030	4030	3985	5190	2800	3995	4007.56	6.45	0	-885	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1066	11.89	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
73	20250114	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	30	2	0.75	28205	7	0.06	4030	4030	4025	5190	2800	3995	4029.29	6.45	0	0	4041	4017	4006	3982	3971	4012	3977	138	1195	500	2870	5	1	26446135	1064	11.87	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1706774	N	N	0	N	00	N
74	20250113	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-40	5	-0.99	45362495	11321	134.73	4025	4030	3995	5240	2825	4035	4006.93	6.46	0	-541	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1057	11.78	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.35	3815	20241210	4.72	4120	-3.03	20250106	3975	0.50	20250102	6930	-42.35	20240205	3815	4.72	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
75	20250113	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-40	5	-0.99	42526030	10611	126.28	4025	4030	3995	5240	2825	4035	4007.73	6.46	0	-487	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1057	11.78	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.35	3815	20241210	4.72	4120	-3.03	20250106	3975	0.50	20250102	6930	-42.35	20240205	3815	4.72	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
76	20250113	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-30	5	-0.74	39500215	9854	117.27	4025	4030	3995	5240	2825	4035	4008.55	6.46	0	-448	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1059	11.81	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.21	3815	20241210	4.98	4120	-2.79	20250106	3975	0.75	20250102	6930	-42.21	20240205	3815	4.98	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
77	20250113	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-35	5	-0.87	36868065	9196	109.44	4025	4030	3995	5240	2825	4035	4009.14	6.46	0	-448	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1058	11.80	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4120	-2.91	20250106	3975	0.63	20250102	6930	-42.28	20240205	3815	4.85	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
78	20250113	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-10	5	-0.25	13706045	3411	40.59	4025	4030	4005	5240	2825	4035	4018.19	6.46	0	54	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1064	11.87	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
79	20250113	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-10	5	-0.25	11405590	2839	33.79	4025	4030	4005	5240	2825	4035	4017.47	6.46	0	5	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1064	11.87	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
80	20250113	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-15	5	-0.37	9303110	2316	27.56	4025	4030	4005	5240	2825	4035	4016.89	6.46	0	5	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1063	11.86	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	4120	-2.43	20250106	3975	1.13	20250102	6930	-41.99	20240205	3815	5.37	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
81	20250113	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	541670	135	1.61	4025	4030	4005	5240	2825	4035	4012.37	6.46	0	10	4051	4042	4026	4017	4001	4047	4022	138	1205	500	2900	5	1	26446135	1066	11.89	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.72	N	012700	500	137 억		1707318	N	N	0	N	00	N
82	20250110	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	10	2	0.25	33601790	8359	57.04	4025	4035	4010	5230	2820	4025	4019.83	6.46	0	-233	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1067	11.90	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.77	3815	20241210	5.77	4120	-2.06	20250106	3975	1.51	20250102	6930	-41.77	20240205	3815	5.77	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
83	20250110	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	32013565	7965	54.35	4025	4035	4010	5230	2820	4025	4019.28	6.46	0	-188	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1063	11.86	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	4120	-2.43	20250106	3975	1.13	20250102	6930	-41.99	20240205	3815	5.37	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
84	20250110	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	26788795	6666	45.49	4025	4035	4010	5230	2820	4025	4018.72	6.46	0	-214	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1064	11.87	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
85	20250110	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	21114920	5254	35.85	4025	4035	4010	5230	2820	4025	4018.83	6.46	0	-371	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1064	11.87	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
86	20250110	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	20141590	5012	34.20	4025	4035	4010	5230	2820	4025	4018.67	6.46	0	-371	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1064	11.87	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
87	20250110	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	10783330	2683	18.31	4025	4035	4010	5230	2820	4025	4019.13	6.46	0	-502	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1063	11.86	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	4120	-2.43	20250106	3975	1.13	20250102	6930	-41.99	20240205	3815	5.37	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
88	20250110	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	5273420	1312	8.95	4025	4035	4010	5230	2820	4025	4019.38	6.46	0	-503	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1063	11.86	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	4120	-2.43	20250106	3975	1.13	20250102	6930	-41.99	20240205	3815	5.37	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
89	20250110	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	197225	49	0.33	4025	4025	4025	5230	2820	4025	4025.00	6.46	0	20	4088	4056	4033	4001	3978	4045	3990	138	1205	500	2890	5	1	26446135	1064	11.87	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1707575	N	N	0	N	00	N
90	20250109	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-35	5	-0.86	59091970	14653	179.77	4055	4065	4010	5270	2845	4060	4032.76	6.46	0	-1607	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1064	11.87	0.25	12	0.06	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
91	20250109	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	54021180	13395	164.34	4055	4065	4010	5270	2845	4060	4032.94	6.46	0	-1204	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1066	11.89	0.25	12	0.05	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
92	20250109	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-35	5	-0.86	49842100	12355	151.58	4055	4065	4015	5270	2845	4060	4034.16	6.46	0	-1197	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1064	11.87	0.25	12	0.05	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4120	-2.31	20250106	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
93	20250109	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	42368065	10496	128.77	4055	4065	4015	5270	2845	4060	4036.59	6.46	0	-1283	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1066	11.89	0.25	12	0.04	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
94	20250109	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	42037630	10414	127.76	4055	4065	4015	5270	2845	4060	4036.65	6.46	0	-1283	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1066	11.89	0.25	12	0.04	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
95	20250109	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	28616780	7080	86.86	4055	4065	4025	5270	2845	4060	4041.92	6.46	0	-586	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1066	11.89	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4120	-2.18	20250106	3975	1.38	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
96	20250109	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-20	5	-0.49	21981270	5434	66.67	4055	4065	4040	5270	2845	4060	4045.14	6.46	0	-322	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1068	11.92	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.70	3815	20241210	5.90	4120	-1.94	20250106	3975	1.64	20250102	6930	-41.70	20240205	3815	5.90	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
97	20250109	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-10	5	-0.25	397295	98	1.20	4055	4055	4050	5270	2845	4060	4054.03	6.46	0	5	4120	4090	4060	4030	4000	4105	4045	138	1210	500	2920	5	1	26446135	1071	11.95	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.56	3815	20241210	6.16	4120	-1.70	20250106	3975	1.89	20250102	6930	-41.56	20240205	3815	6.16	20241210	0.73	N	012700	500	137 억		1709210	N	N	0	N	00	N
98	20250108	160251	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	33061415	8151	93.72	4030	4090	4030	5280	2850	4065	4056.12	6.47	0	-1390	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1074	11.98	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.41	3815	20241210	6.42	4120	-1.46	20250106	3975	2.14	20250102	6930	-41.41	20240205	3815	6.42	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
99	20250108	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	32590520	8035	92.39	4030	4090	4030	5280	2850	4065	4056.07	6.47	0	-1377	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1074	11.98	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.41	3815	20241210	6.42	4120	-1.46	20250106	3975	2.14	20250102	6930	-41.41	20240205	3815	6.42	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
100	20250108	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	29410725	7251	83.37	4030	4090	4030	5280	2850	4065	4056.09	6.47	0	-1377	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1072	11.96	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.49	3815	20241210	6.29	4120	-1.58	20250106	3975	2.01	20250102	6930	-41.49	20240205	3815	6.29	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
101	20250108	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	23205150	5719	65.76	4030	4090	4030	5280	2850	4065	4057.55	6.47	0	-1377	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1071	11.95	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.56	3815	20241210	6.16	4120	-1.70	20250106	3975	1.89	20250102	6930	-41.56	20240205	3815	6.16	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
102	20250108	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	14400615	3546	40.77	4030	4090	4030	5280	2850	4065	4061.09	6.47	0	-1318	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1072	11.96	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.49	3815	20241210	6.29	4120	-1.58	20250106	3975	2.01	20250102	6930	-41.49	20240205	3815	6.29	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
103	20250108	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	5	2	0.12	6801690	1675	19.26	4030	4090	4030	5280	2850	4065	4060.71	6.47	0	-753	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1076	12.01	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
104	20250108	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	5	2	0.12	5939770	1463	16.82	4030	4090	4030	5280	2850	4065	4059.99	6.47	0	-753	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1076	12.01	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
105	20250108	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	528195	131	1.51	4030	4065	4030	5280	2850	4065	4032.02	6.47	0	-13	4141	4102	4076	4037	4011	4090	4025	138	1215	500	2920	5	1	26446135	1074	11.98	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.41	3815	20241210	6.42	4120	-1.46	20250106	3975	2.14	20250102	6930	-41.41	20240205	3815	6.42	20241210	0.71	N	012700	500	137 억		1710603	N	N	0	N	00	N
106	20250107	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-5	5	-0.12	35137410	8643	36.49	4110	4115	4050	5290	2850	4070	4065.42	6.47	0	-642	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1075	11.99	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.34	3815	20241210	6.55	4120	-1.33	20250106	3975	2.26	20250102	6930	-41.34	20240205	3815	6.55	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
107	20250107	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-5	5	-0.12	32230400	7927	33.47	4110	4115	4050	5290	2850	4070	4065.90	6.47	0	-642	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1075	11.99	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.34	3815	20241210	6.55	4120	-1.33	20250106	3975	2.26	20250102	6930	-41.34	20240205	3815	6.55	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
108	20250107	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	0	3	0.00	26276485	6461	27.28	4110	4115	4050	5290	2850	4070	4066.94	6.47	0	-568	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1076	12.01	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
109	20250107	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	0	3	0.00	18380055	4516	19.07	4110	4115	4060	5290	2850	4070	4069.99	6.47	0	-496	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1076	12.01	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
110	20250107	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	0	3	0.00	15401630	3784	15.98	4110	4115	4060	5290	2850	4070	4070.20	6.47	0	-496	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1076	12.01	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
111	20250107	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	5	2	0.12	11343475	2786	11.76	4110	4115	4060	5290	2850	4070	4071.60	6.47	0	-499	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1078	12.02	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4120	-1.09	20250106	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
112	20250107	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	10	2	0.25	4163940	1021	4.31	4110	4115	4060	5290	2850	4070	4078.30	6.47	0	-115	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1079	12.04	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.13	3815	20241210	6.95	4120	-0.97	20250106	3975	2.64	20250102	6930	-41.13	20240205	3815	6.95	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
113	20250107	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	45	2	1.11	61645	15	0.06	4110	4115	4070	5290	2850	4070	4109.67	6.47	0	-8	4140	4105	4085	4050	4030	4095	4040	138	1220	500	2930	5	1	26446135	1088	12.14	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.62	3815	20241210	7.86	4120	-0.12	20250106	3975	3.52	20250102	6930	-40.62	20240205	3815	7.86	20241210	0.70	N	012700	500	137 억		1711249	N	N	0	N	00	N
114	20250106	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-5	5	-0.12	96476305	23681	103.65	4120	4120	4065	5290	2855	4075	4074.00	6.49	0	-4805	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1076	12.01	0.25	12	0.09	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
115	20250106	150249	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-5	5	-0.12	84836825	20821	91.14	4120	4120	4065	5290	2855	4075	4074.58	6.49	0	-4831	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1076	12.01	0.25	12	0.08	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
116	20250106	140248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	71397100	17517	76.67	4120	4120	4065	5290	2855	4075	4075.87	6.49	0	-3497	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1078	12.02	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4120	-1.09	20250106	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
117	20250106	130247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-5	5	-0.12	61125120	14994	65.63	4120	4120	4065	5290	2855	4075	4076.64	6.49	0	-3252	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1076	12.01	0.25	12	0.06	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	4120	-1.21	20250106	3975	2.39	20250102	6930	-41.27	20240205	3815	6.68	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
118	20250106	120247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	5	2	0.12	50391165	12360	54.10	4120	4120	4065	5290	2855	4075	4076.96	6.49	0	-3000	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1079	12.04	0.25	12	0.05	339.00	16069.00	6930	20240205	-41.13	3815	20241210	6.95	4120	-0.97	20250106	3975	2.64	20250102	6930	-41.13	20240205	3815	6.95	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
119	20250106	110248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	42411130	10403	45.54	4120	4120	4065	5290	2855	4075	4076.82	6.49	0	-2390	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1078	12.02	0.25	12	0.04	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4120	-1.09	20250106	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
120	20250106	100246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	29150960	7147	31.28	4120	4120	4065	5290	2855	4075	4078.77	6.49	0	-2428	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1078	12.02	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4120	-1.09	20250106	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
121	20250106	090245	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	40	2	0.98	428470	104	0.46	4120	4120	4115	5290	2855	4075	4119.90	6.49	0	-15	4145	4110	4055	4020	3965	4127	4037	138	1215	500	2930	5	1	26446135	1088	12.14	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.62	3815	20241210	7.86	4120	-0.12	20250106	3975	3.52	20250102	6930	-40.62	20240205	3815	7.86	20241210	0.71	N	012700	500	137 억		1716018	N	N	0	N	00	N
122	20250103	160246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	85	2	2.13	92354765	22846	209.33	4000	4090	4000	5180	2795	3990	4042.49	6.47	0	5652	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1078	12.02	0.25	12	0.09	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4090	-0.37	20250103	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
123	20250103	150247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	85	2	2.13	91715090	22689	207.89	4000	4090	4000	5180	2795	3990	4042.27	6.47	0	5654	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1078	12.02	0.25	12	0.09	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	4090	-0.37	20250103	3975	2.52	20250102	6930	-41.20	20240205	3815	6.82	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
124	20250103	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	65	2	1.63	86003725	21283	195.01	4000	4090	4000	5180	2795	3990	4040.96	6.47	0	5489	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1072	11.96	0.25	12	0.08	339.00	16069.00	6930	20240205	-41.49	3815	20241210	6.29	4090	-0.86	20250103	3975	2.01	20250102	6930	-41.49	20240205	3815	6.29	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
125	20250103	130246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	90	2	2.26	74820875	18529	169.77	4000	4090	4000	5180	2795	3990	4038.04	6.47	0	4891	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1079	12.04	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.13	3815	20241210	6.95	4090	-0.24	20250103	3975	2.64	20250102	6930	-41.13	20240205	3815	6.95	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
126	20250103	120246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	95	2	2.38	67449500	16717	153.17	4000	4090	4000	5180	2795	3990	4034.78	6.47	0	4351	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1080	12.05	0.25	12	0.06	339.00	16069.00	6930	20240205	-41.05	3815	20241210	7.08	4090	-0.12	20250103	3975	2.77	20250102	6930	-41.05	20240205	3815	7.08	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
127	20250103	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	26748825	6665	61.07	4000	4055	4000	5180	2795	3990	4013.33	6.47	0	1143	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1062	11.84	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.06	3815	20241210	5.24	4055	-0.99	20250103	3975	1.01	20250102	6930	-42.06	20240205	3815	5.24	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
128	20250103	100245	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	35	2	0.88	12604530	3142	28.79	4000	4055	4000	5180	2795	3990	4011.63	6.47	0	1194	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1064	11.87	0.25	12	0.01	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	4055	-0.74	20250103	3975	1.26	20250102	6930	-41.92	20240205	3815	5.50	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
129	20250103	090246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	60	2	1.50	1271930	317	2.90	4000	4050	4000	5180	2795	3990	4012.40	6.47	0	-78	4060	4025	4000	3965	3940	4012	3952	138	1190	500	2870	5	1	26446135	1071	11.95	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.56	3815	20241210	6.16	4050	0.00	20250103	3975	1.89	20250102	6930	-41.56	20240205	3815	6.16	20241210	0.72	N	012700	500	137 억		1709828	N	N	0	N	00	N
130	20250102	160245	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	43296085	10831	59.37	4020	4035	3975	5220	2815	4020	3997.42	6.47	0	-1549	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1055	11.77	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4035	-1.12	20250102	3975	0.38	20250102	6930	-42.42	20240205	3815	4.59	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
131	20250102	150246	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	42565920	10648	58.37	4020	4035	3975	5220	2815	4020	3997.55	6.47	0	-1549	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1055	11.77	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4035	-1.12	20250102	3975	0.38	20250102	6930	-42.42	20240205	3815	4.59	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
132	20250102	140244	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	31509910	7872	43.15	4020	4035	3985	5220	2815	4020	4002.78	6.47	0	-1496	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1055	11.77	0.25	12	0.03	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4035	-1.12	20250102	3985	0.13	20250102	6930	-42.42	20240205	3815	4.59	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
133	20250102	130244	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	26225360	6548	35.89	4020	4035	3990	5220	2815	4020	4005.09	6.47	0	-1379	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1055	11.77	0.25	12	0.02	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	4035	-1.12	20250102	3990	0.00	20250102	6930	-42.42	20240205	3815	4.59	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
134	20250102	120245	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	15755535	3929	21.54	4020	4035	3995	5220	2815	4020	4010.06	6.47	0	-918	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1059	11.81	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.21	3815	20241210	4.98	4035	-0.74	20250102	3995	0.25	20250102	6930	-42.21	20240205	3815	4.98	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
135	20250102	110236	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	9878115	2461	13.49	4020	4035	4000	5220	2815	4020	4013.86	6.47	0	-734	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1058	11.80	0.25	12	0.01	339.00	16069.00	6930	20240205	-42.28	3815	20241210	4.85	4035	-0.87	20250102	4000	0.00	20250102	6930	-42.28	20240205	3815	4.85	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
136	20250102	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	10	2	0.25	1680185	418	2.29	4020	4030	4010	5220	2815	4020	4019.58	6.47	0	-114	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1066	11.89	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	4030	0.00	20250102	4010	0.50	20250102	6930	-41.85	20240205	3815	5.64	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N
137	20250102	090242	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	0	0	0.00	0	0	0	5220	2815	4020	0.00	6.47	0	0	4110	4065	4040	3995	3970	4052	3982	138	1200	500	2890	5	1	26446135	1063	11.86	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	0	0.00	0	0	0.00	0	6930	-41.99	20240205	3815	5.37	20241210	0.66	N	012700	500	137 억		1711378	N	N	0	N	00	N