KissMeData/025870/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	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	90	2	1.40	268064890	41408	30.95	6360	6700	6300	8380	4520	6450	6472.86	0.65	0	4390	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	262	88.38	1.50	12	1.04	74.00	4368.00	9140	20241210	-28.45	5630	20241115	16.16	6900	-5.22	20250115	5920	10.47	20250123	9140	-28.45	20241210	5630	16.16	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
3	20250124	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	160	2	2.48	257381100	39777	29.73	6360	6700	6300	8380	4520	6450	6470.60	0.65	0	4551	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	264	89.32	1.51	12	0.99	74.00	4368.00	9140	20241210	-27.68	5630	20241115	17.41	6900	-4.20	20250115	5920	11.66	20250123	9140	-27.68	20241210	5630	17.41	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
4	20250124	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	80	2	1.24	169289730	26452	19.77	6360	6560	6300	8380	4520	6450	6399.88	0.65	0	3267	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	261	88.24	1.49	12	0.66	74.00	4368.00	9140	20241210	-28.56	5630	20241115	15.99	6900	-5.36	20250115	5920	10.30	20250123	9140	-28.56	20241210	5630	15.99	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
5	20250124	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	50	2	0.78	156763900	24532	18.34	6360	6500	6300	8380	4520	6450	6390.18	0.65	0	4077	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	260	87.84	1.49	12	0.61	74.00	4368.00	9140	20241210	-28.88	5630	20241115	15.45	6900	-5.80	20250115	5920	9.80	20250123	9140	-28.88	20241210	5630	15.45	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
6	20250124	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-80	5	-1.24	132391520	20741	15.50	6360	6500	6300	8380	4520	6450	6383.08	0.65	0	4049	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	255	86.08	1.46	12	0.52	74.00	4368.00	9140	20241210	-30.31	5630	20241115	13.14	6900	-7.68	20250115	5920	7.60	20250123	9140	-30.31	20241210	5630	13.14	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
7	20250124	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-90	5	-1.40	126435070	19807	14.81	6360	6500	6300	8380	4520	6450	6383.35	0.65	0	3558	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	254	85.95	1.46	12	0.50	74.00	4368.00	9140	20241210	-30.42	5630	20241115	12.97	6900	-7.83	20250115	5920	7.43	20250123	9140	-30.42	20241210	5630	12.97	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
8	20250124	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	10	2	0.16	80438700	12611	9.43	6360	6500	6300	8380	4520	6450	6378.46	0.65	0	1614	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	258	87.30	1.48	12	0.32	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	6900	-6.38	20250115	5920	9.12	20250123	9140	-29.32	20241210	5630	14.74	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
9	20250124	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-110	5	-1.71	35624280	5607	4.19	6360	6450	6310	8380	4520	6450	6353.54	0.65	0	915	7136	6792	6356	6012	5576	6965	6185	20	1930	500	4640	10	1	4000000	254	85.68	1.45	12	0.14	74.00	4368.00	9140	20241210	-30.63	5630	20241115	12.61	6900	-8.12	20250115	5920	7.09	20250123	9140	-30.63	20241210	5630	12.61	20241115	0.18	N	025870	500	20 억		25858	N	N	0	N	00	N
10	20250123	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	460	2	7.68	856373360	132632	1401.14	5990	6700	5920	7780	4200	5990	6456.77	0.44	0	6953	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	258	87.16	1.48	12	3.32	74.00	4368.00	9140	20241210	-29.43	5630	20241115	14.56	6900	-6.52	20250115	5920	8.95	20250123	9140	-29.43	20241210	5630	14.56	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
11	20250123	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	660	2	11.02	751301540	116566	1231.42	5990	6700	5920	7780	4200	5990	6445.29	0.44	0	5792	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	266	89.86	1.52	12	2.91	74.00	4368.00	9140	20241210	-27.24	5630	20241115	18.12	6900	-3.62	20250115	5920	12.33	20250123	9140	-27.24	20241210	5630	18.12	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
12	20250123	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	270	2	4.51	112838830	18459	195.00	5990	6360	5920	7780	4200	5990	6112.94	0.44	0	2122	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	250	84.59	1.43	12	0.46	74.00	4368.00	9140	20241210	-31.51	5630	20241115	11.19	6900	-9.28	20250115	5920	5.74	20250123	9140	-31.51	20241210	5630	11.19	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
13	20250123	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	130	2	2.17	47278440	7904	83.50	5990	6120	5920	7780	4200	5990	5981.58	0.44	0	-87	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	245	82.70	1.40	12	0.20	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	5920	3.38	20250123	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
14	20250123	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-30	5	-0.50	30638460	5150	54.41	5990	5990	5920	7780	4200	5990	5949.22	0.44	0	-820	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	238	80.54	1.36	12	0.13	74.00	4368.00	9140	20241210	-34.79	5630	20241115	5.86	6900	-13.62	20250115	5920	0.68	20250123	9140	-34.79	20241210	5630	5.86	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
15	20250123	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	27837370	4681	49.45	5990	5990	5920	7780	4200	5990	5946.89	0.44	0	-1091	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	238	80.41	1.36	12	0.12	74.00	4368.00	9140	20241210	-34.90	5630	20241115	5.68	6900	-13.77	20250115	5920	0.51	20250123	9140	-34.90	20241210	5630	5.68	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
16	20250123	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	19999520	3366	35.56	5990	5990	5920	7780	4200	5990	5941.63	0.44	0	-2023	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	238	80.41	1.36	12	0.08	74.00	4368.00	9140	20241210	-34.90	5630	20241115	5.68	6900	-13.77	20250115	5920	0.51	20250123	9140	-34.90	20241210	5630	5.68	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
17	20250123	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	220340	37	0.39	5990	5990	5950	7780	4200	5990	5955.14	0.44	0	-35	6243	6116	6033	5906	5823	6095	5885	20	1790	500	4310	10	1	4000000	238	80.41	1.36	12	0.00	74.00	4368.00	9140	20241210	-34.90	5630	20241115	5.68	6900	-13.77	20250115	5950	0.00	20250123	9140	-34.90	20241210	5630	5.68	20241115	0.16	N	025870	500	20 억		17441	N	N	0	N	00	N
18	20250122	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	0	3	0.00	56701550	9466	76.97	5990	6160	5950	7780	4200	5990	5990.02	0.44	0	-121	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	240	80.95	1.37	12	0.24	74.00	4368.00	9140	20241210	-34.46	5630	20241115	6.39	6900	-13.19	20250115	5950	0.67	20250122	9140	-34.46	20241210	5630	6.39	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
19	20250122	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	0	3	0.00	50602250	8447	68.68	5990	6160	5950	7780	4200	5990	5990.56	0.44	0	-238	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	240	80.95	1.37	12	0.21	74.00	4368.00	9140	20241210	-34.46	5630	20241115	6.39	6900	-13.19	20250115	5950	0.67	20250122	9140	-34.46	20241210	5630	6.39	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
20	20250122	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-10	5	-0.17	45300630	7560	61.47	5990	6160	5950	7780	4200	5990	5992.16	0.44	0	-277	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	239	80.81	1.37	12	0.19	74.00	4368.00	9140	20241210	-34.57	5630	20241115	6.22	6900	-13.33	20250115	5950	0.50	20250122	9140	-34.57	20241210	5630	6.22	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
21	20250122	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	10	2	0.17	33856950	5652	45.95	5990	6160	5950	7780	4200	5990	5990.26	0.44	0	-205	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	240	81.08	1.37	12	0.14	74.00	4368.00	9140	20241210	-34.35	5630	20241115	6.57	6900	-13.04	20250115	5950	0.84	20250122	9140	-34.35	20241210	5630	6.57	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
22	20250122	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	32910850	5494	44.67	5990	6160	5950	7780	4200	5990	5990.33	0.44	0	-172	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	238	80.41	1.36	12	0.14	74.00	4368.00	9140	20241210	-34.90	5630	20241115	5.68	6900	-13.77	20250115	5950	0.00	20250122	9140	-34.90	20241210	5630	5.68	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
23	20250122	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-10	5	-0.17	25907430	4319	35.12	5990	6160	5950	7780	4200	5990	5998.58	0.44	0	35	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	239	80.81	1.37	12	0.11	74.00	4368.00	9140	20241210	-34.57	5630	20241115	6.22	6900	-13.33	20250115	5950	0.50	20250122	9140	-34.57	20241210	5630	6.22	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
24	20250122	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	20	2	0.33	16741360	2792	22.70	5990	6160	5950	7780	4200	5990	5996.30	0.44	0	97	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	240	81.22	1.38	12	0.07	74.00	4368.00	9140	20241210	-34.25	5630	20241115	6.75	6900	-12.90	20250115	5950	1.01	20250122	9140	-34.25	20241210	5630	6.75	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
25	20250122	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	150	2	2.50	434300	72	0.59	5990	6160	5990	7780	4200	5990	6133.81	0.44	0	-18	6283	6136	6063	5916	5843	6100	5880	20	1790	500	4310	10	1	4000000	246	82.97	1.41	12	0.00	74.00	4368.00	9140	20241210	-32.82	5630	20241115	9.06	6900	-11.01	20250115	5990	2.50	20250122	9140	-32.82	20241210	5630	9.06	20241115	0.16	N	025870	500	20 억		17562	N	N	0	N	00	N
26	20250121	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-120	5	-1.96	74434970	12290	138.03	6110	6210	5990	7940	4280	6110	6056.55	0.49	0	-3800	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	240	80.95	1.37	12	0.31	74.00	4368.00	9140	20241210	-34.46	5630	20241115	6.39	6900	-13.19	20250115	5990	0.00	20250121	9140	-34.46	20241210	5630	6.39	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
27	20250121	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-90	5	-1.47	62416140	10284	115.50	6110	6210	6000	7940	4280	6110	6069.25	0.49	0	-3597	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	241	81.35	1.38	12	0.26	74.00	4368.00	9140	20241210	-34.14	5630	20241115	6.93	6900	-12.75	20250115	6000	0.33	20250121	9140	-34.14	20241210	5630	6.93	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
28	20250121	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-60	5	-0.98	49274100	8101	90.98	6110	6210	6010	7940	4280	6110	6082.47	0.49	0	-3587	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	242	81.76	1.39	12	0.20	74.00	4368.00	9140	20241210	-33.81	5630	20241115	7.46	6900	-12.32	20250115	6010	0.67	20250121	9140	-33.81	20241210	5630	7.46	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
29	20250121	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-80	5	-1.31	46676140	7670	86.14	6110	6210	6010	7940	4280	6110	6085.55	0.49	0	-3583	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	241	81.49	1.38	12	0.19	74.00	4368.00	9140	20241210	-34.03	5630	20241115	7.10	6900	-12.61	20250115	6010	0.33	20250121	9140	-34.03	20241210	5630	7.10	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
30	20250121	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-80	5	-1.31	44382110	7290	81.87	6110	6210	6010	7940	4280	6110	6088.08	0.49	0	-3619	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	241	81.49	1.38	12	0.18	74.00	4368.00	9140	20241210	-34.03	5630	20241115	7.10	6900	-12.61	20250115	6010	0.33	20250121	9140	-34.03	20241210	5630	7.10	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
31	20250121	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-70	5	-1.15	43984090	7224	81.13	6110	6210	6010	7940	4280	6110	6088.61	0.49	0	-3619	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	242	81.62	1.38	12	0.18	74.00	4368.00	9140	20241210	-33.92	5630	20241115	7.28	6900	-12.46	20250115	6010	0.50	20250121	9140	-33.92	20241210	5630	7.28	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
32	20250121	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-60	5	-0.98	33025520	5406	60.71	6110	6210	6050	7940	4280	6110	6109.05	0.49	0	-2197	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	242	81.76	1.39	12	0.14	74.00	4368.00	9140	20241210	-33.81	5630	20241115	7.46	6900	-12.32	20250115	6050	0.00	20250121	9140	-33.81	20241210	5630	7.46	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
33	20250121	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	10	2	0.16	1834000	300	3.37	6110	6120	6110	7940	4280	6110	6113.33	0.49	0	80	6316	6212	6146	6042	5976	6180	6010	20	1830	500	4390	10	1	4000000	245	82.70	1.40	12	0.01	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		19494	N	N	0	N	00	N
34	20250120	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-100	5	-1.61	54484550	8900	50.87	6250	6250	6080	8070	4350	6210	6121.86	0.46	0	-743	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	244	82.57	1.40	12	0.22	74.00	4368.00	9140	20241210	-33.15	5630	20241115	8.53	6900	-11.45	20250115	6070	0.66	20250117	9140	-33.15	20241210	5630	8.53	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
35	20250120	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	51821400	8464	48.38	6250	6250	6080	8070	4350	6210	6122.57	0.46	0	-660	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.21	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
36	20250120	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	40210740	6562	37.51	6250	6250	6080	8070	4350	6210	6127.82	0.46	0	-665	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.16	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
37	20250120	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	40100580	6544	37.40	6250	6250	6080	8070	4350	6210	6127.84	0.46	0	-665	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.16	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
38	20250120	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	38435800	6272	35.85	6250	6250	6080	8070	4350	6210	6128.16	0.46	0	-663	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.16	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
39	20250120	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	33515070	5468	31.25	6250	6250	6080	8070	4350	6210	6129.31	0.46	0	-657	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.14	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
40	20250120	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	28144710	4592	26.25	6250	6250	6080	8070	4350	6210	6129.07	0.46	0	-644	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	245	82.70	1.40	12	0.11	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
41	20250120	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-10	5	-0.16	2628080	426	2.43	6250	6250	6130	8070	4350	6210	6169.20	0.46	0	23	6436	6322	6196	6082	5956	6380	6140	20	1860	500	4470	10	1	4000000	248	83.78	1.42	12	0.01	74.00	4368.00	9140	20241210	-32.17	5630	20241115	10.12	6900	-10.14	20250115	6070	2.14	20250117	9140	-32.17	20241210	5630	10.12	20241115	0.16	N	025870	500	20 억		18394	N	N	0	N	00	N
42	20250117	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	108291690	17496	71.50	6190	6310	6070	8030	4330	6180	6189.51	0.46	0	-1926	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	248	83.92	1.42	12	0.44	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6900	-10.00	20250115	6070	2.31	20250117	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
43	20250117	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	102062280	16498	67.42	6190	6310	6070	8030	4330	6180	6186.34	0.46	0	-1896	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	248	83.92	1.42	12	0.41	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6900	-10.00	20250115	6070	2.31	20250117	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
44	20250117	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-10	5	-0.16	94026040	15210	62.16	6190	6310	6070	8030	4330	6180	6181.86	0.46	0	-1410	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	247	83.38	1.41	12	0.38	74.00	4368.00	9140	20241210	-32.49	5630	20241115	9.59	6900	-10.58	20250115	6070	1.65	20250117	9140	-32.49	20241210	5630	9.59	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
45	20250117	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	86468630	13985	57.15	6190	6310	6070	8030	4330	6180	6182.96	0.46	0	-1313	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	247	83.51	1.41	12	0.35	74.00	4368.00	9140	20241210	-32.39	5630	20241115	9.77	6900	-10.43	20250115	6070	1.81	20250117	9140	-32.39	20241210	5630	9.77	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
46	20250117	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	74274470	12014	49.10	6190	6310	6070	8030	4330	6180	6182.33	0.46	0	-229	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	248	83.92	1.42	12	0.30	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6900	-10.00	20250115	6070	2.31	20250117	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
47	20250117	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	51566200	8361	34.17	6190	6310	6070	8030	4330	6180	6167.47	0.46	0	-524	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	248	83.92	1.42	12	0.21	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6900	-10.00	20250115	6070	2.31	20250117	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
48	20250117	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-60	5	-0.97	26105610	4249	17.36	6190	6230	6070	8030	4330	6180	6143.94	0.46	0	-202	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	245	82.70	1.40	12	0.11	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	6900	-11.30	20250115	6070	0.82	20250117	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
49	20250117	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	5846440	945	3.86	6190	6230	6180	8030	4330	6180	6186.71	0.46	0	-6	6546	6362	6256	6072	5966	6310	6020	20	1850	500	4440	10	1	4000000	247	83.51	1.41	12	0.02	74.00	4368.00	9140	20241210	-32.39	5630	20241115	9.77	6900	-10.43	20250115	6090	1.48	20250102	9140	-32.39	20241210	5630	9.77	20241115	0.16	N	025870	500	20 억		18512	N	N	0	N	00	N
50	20250116	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-260	5	-4.04	152649320	24345	95.10	6440	6440	6150	8370	4510	6440	6270.26	0.49	0	-1537	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	247	83.51	1.41	12	0.61	74.00	4368.00	9140	20241210	-32.39	5630	20241115	9.77	6900	-10.43	20250115	6090	1.48	20250102	9140	-32.39	20241210	5630	9.77	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
51	20250116	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-210	5	-3.26	145944440	23261	90.86	6440	6440	6150	8370	4510	6440	6274.21	0.49	0	-1142	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	249	84.19	1.43	12	0.58	74.00	4368.00	9140	20241210	-31.84	5630	20241115	10.66	6900	-9.71	20250115	6090	2.30	20250102	9140	-31.84	20241210	5630	10.66	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
52	20250116	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-230	5	-3.57	134939170	21477	83.89	6440	6440	6150	8370	4510	6440	6282.96	0.49	0	-1281	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	248	83.92	1.42	12	0.54	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6900	-10.00	20250115	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
53	20250116	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-140	5	-2.17	87133000	13772	53.80	6440	6440	6280	8370	4510	6440	6326.82	0.49	0	-967	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	252	85.14	1.44	12	0.34	74.00	4368.00	9140	20241210	-31.07	5630	20241115	11.90	6900	-8.70	20250115	6090	3.45	20250102	9140	-31.07	20241210	5630	11.90	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
54	20250116	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-140	5	-2.17	75773130	11967	46.75	6440	6440	6290	8370	4510	6440	6331.84	0.49	0	-941	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	252	85.14	1.44	12	0.30	74.00	4368.00	9140	20241210	-31.07	5630	20241115	11.90	6900	-8.70	20250115	6090	3.45	20250102	9140	-31.07	20241210	5630	11.90	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
55	20250116	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-140	5	-2.17	58252160	9188	35.89	6440	6440	6300	8370	4510	6440	6340.03	0.49	0	-1070	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	252	85.14	1.44	12	0.23	74.00	4368.00	9140	20241210	-31.07	5630	20241115	11.90	6900	-8.70	20250115	6090	3.45	20250102	9140	-31.07	20241210	5630	11.90	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
56	20250116	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-40	5	-0.62	13428740	2098	8.20	6440	6440	6350	8370	4510	6440	6400.73	0.49	0	-966	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	256	86.49	1.47	12	0.05	74.00	4368.00	9140	20241210	-29.98	5630	20241115	13.68	6900	-7.25	20250115	6090	5.09	20250102	9140	-29.98	20241210	5630	13.68	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
57	20250116	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-40	5	-0.62	6116240	953	3.72	6440	6440	6400	8370	4510	6440	6417.88	0.49	0	-366	7066	6752	6586	6272	6106	6670	6190	20	1930	500	4630	10	1	4000000	256	86.49	1.47	12	0.02	74.00	4368.00	9140	20241210	-29.98	5630	20241115	13.68	6900	-7.25	20250115	6090	5.09	20250102	9140	-29.98	20241210	5630	13.68	20241115	0.16	N	025870	500	20 억		19454	N	N	0	N	00	N
58	20250115	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	20	2	0.31	166623960	25418	259.39	6900	6900	6420	8340	4500	6420	6555.35	0.51	0	-1054	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	258	87.03	1.47	12	0.64	74.00	4368.00	9140	20241210	-29.54	5630	20241115	14.39	6900	-6.67	20250115	6090	5.75	20250102	9140	-29.54	20241210	5630	14.39	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
59	20250115	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	60	2	0.93	159138370	24260	247.58	6900	6900	6420	8340	4500	6420	6559.70	0.51	0	-1178	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	259	87.57	1.48	12	0.61	74.00	4368.00	9140	20241210	-29.10	5630	20241115	15.10	6900	-6.09	20250115	6090	6.40	20250102	9140	-29.10	20241210	5630	15.10	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
60	20250115	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	80	2	1.25	152445380	23229	237.05	6900	6900	6420	8340	4500	6420	6562.72	0.51	0	-930	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	260	87.84	1.49	12	0.58	74.00	4368.00	9140	20241210	-28.88	5630	20241115	15.45	6900	-5.80	20250115	6090	6.73	20250102	9140	-28.88	20241210	5630	15.45	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
61	20250115	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	100	2	1.56	146198600	22269	227.26	6900	6900	6420	8340	4500	6420	6565.12	0.51	0	-1615	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	261	88.11	1.49	12	0.56	74.00	4368.00	9140	20241210	-28.67	5630	20241115	15.81	6900	-5.51	20250115	6090	7.06	20250102	9140	-28.67	20241210	5630	15.81	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
62	20250115	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	150	2	2.34	131590960	20052	204.63	6900	6900	6420	8340	4500	6420	6562.49	0.51	0	-1055	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	263	88.78	1.50	12	0.50	74.00	4368.00	9140	20241210	-28.12	5630	20241115	16.70	6900	-4.78	20250115	6090	7.88	20250102	9140	-28.12	20241210	5630	16.70	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
63	20250115	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	20	2	0.31	118223580	18002	183.71	6900	6900	6420	8340	4500	6420	6567.25	0.51	0	-780	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	258	87.03	1.47	12	0.45	74.00	4368.00	9140	20241210	-29.54	5630	20241115	14.39	6900	-6.67	20250115	6090	5.75	20250102	9140	-29.54	20241210	5630	14.39	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
64	20250115	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	40	2	0.62	89989540	13627	139.07	6900	6900	6420	8340	4500	6420	6603.77	0.51	0	-668	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	258	87.30	1.48	12	0.34	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	6900	-6.38	20250115	6090	6.08	20250102	9140	-29.32	20241210	5630	14.74	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
65	20250115	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	160	2	2.49	38047740	5620	57.35	6900	6900	6580	8340	4500	6420	6770.06	0.51	0	-665	6593	6506	6433	6346	6273	6470	6310	20	1920	500	4620	10	1	4000000	263	88.92	1.51	12	0.14	74.00	4368.00	9140	20241210	-28.01	5630	20241115	16.87	6900	-4.64	20250115	6090	8.05	20250102	9140	-28.01	20241210	5630	16.87	20241115	0.16	N	025870	500	20 억		20508	N	N	0	N	00	N
66	20250114	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	30	2	0.47	63384510	9799	34.75	6430	6520	6360	8300	4480	6390	6468.72	0.53	0	-858	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	257	86.76	1.47	12	0.24	74.00	4368.00	9140	20241210	-29.76	5630	20241115	14.03	6520	-1.53	20250114	6090	5.42	20250102	9140	-29.76	20241210	5630	14.03	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
67	20250114	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	100	2	1.56	60660130	9375	33.25	6430	6520	6360	8300	4480	6390	6470.41	0.53	0	-781	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	260	87.70	1.49	12	0.23	74.00	4368.00	9140	20241210	-28.99	5630	20241115	15.28	6520	-0.46	20250114	6090	6.57	20250102	9140	-28.99	20241210	5630	15.28	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
68	20250114	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	60	2	0.94	51037740	7881	27.95	6430	6520	6360	8300	4480	6390	6476.05	0.53	0	-1059	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	258	87.16	1.48	12	0.20	74.00	4368.00	9140	20241210	-29.43	5630	20241115	14.56	6520	-1.07	20250114	6090	5.91	20250102	9140	-29.43	20241210	5630	14.56	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
69	20250114	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	50	2	0.78	49315610	7614	27.00	6430	6520	6360	8300	4480	6390	6476.96	0.53	0	-971	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	258	87.03	1.47	12	0.19	74.00	4368.00	9140	20241210	-29.54	5630	20241115	14.39	6520	-1.23	20250114	6090	5.75	20250102	9140	-29.54	20241210	5630	14.39	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
70	20250114	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	110	2	1.72	45199930	6976	24.74	6430	6520	6360	8300	4480	6390	6479.35	0.53	0	-990	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	260	87.84	1.49	12	0.17	74.00	4368.00	9140	20241210	-28.88	5630	20241115	15.45	6520	-0.31	20250114	6090	6.73	20250102	9140	-28.88	20241210	5630	15.45	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
71	20250114	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	90	2	1.41	31414960	4849	17.20	6430	6520	6360	8300	4480	6390	6478.65	0.53	0	-897	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	259	87.57	1.48	12	0.12	74.00	4368.00	9140	20241210	-29.10	5630	20241115	15.10	6520	-0.61	20250114	6090	6.40	20250102	9140	-29.10	20241210	5630	15.10	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
72	20250114	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	120	2	1.88	28401870	4382	15.54	6430	6520	6360	8300	4480	6390	6481.49	0.53	0	-1040	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	260	87.97	1.49	12	0.11	74.00	4368.00	9140	20241210	-28.77	5630	20241115	15.63	6520	-0.15	20250114	6090	6.90	20250102	9140	-28.77	20241210	5630	15.63	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
73	20250114	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	90	2	1.41	90420	14	0.05	6430	6480	6430	8300	4480	6390	6458.57	0.53	0	0	6556	6472	6406	6322	6256	6515	6365	20	1910	500	4600	10	1	4000000	259	87.57	1.48	12	0.00	74.00	4368.00	9140	20241210	-29.10	5630	20241115	15.10	6490	-0.15	20250113	6090	6.40	20250102	9140	-29.10	20241210	5630	15.10	20241115	0.16	N	025870	500	20 억		21366	N	N	0	N	00	N
74	20250113	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	80	2	1.27	180719120	28180	509.49	6340	6490	6340	8200	4420	6310	6413.03	0.59	0	-2163	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	256	86.35	1.46	12	0.70	74.00	4368.00	9140	20241210	-30.09	5630	20241115	13.50	6490	-1.54	20250113	6090	4.93	20250102	9140	-30.09	20241210	5630	13.50	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
75	20250113	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	120	2	1.90	161537260	25182	455.29	6340	6490	6340	8200	4420	6310	6414.79	0.59	0	-1862	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	257	86.89	1.47	12	0.63	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	6490	-0.92	20250113	6090	5.58	20250102	9140	-29.65	20241210	5630	14.21	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
76	20250113	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	110	2	1.74	153172120	23878	431.71	6340	6490	6340	8200	4420	6310	6414.78	0.59	0	-1767	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	257	86.76	1.47	12	0.60	74.00	4368.00	9140	20241210	-29.76	5630	20241115	14.03	6490	-1.08	20250113	6090	5.42	20250102	9140	-29.76	20241210	5630	14.03	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
77	20250113	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	90	2	1.43	148862800	23205	419.54	6340	6490	6340	8200	4420	6310	6415.12	0.59	0	-1772	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	256	86.49	1.47	12	0.58	74.00	4368.00	9140	20241210	-29.98	5630	20241115	13.68	6490	-1.39	20250113	6090	5.09	20250102	9140	-29.98	20241210	5630	13.68	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
78	20250113	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	100	2	1.58	143265010	22327	403.67	6340	6490	6340	8200	4420	6310	6416.67	0.59	0	-1733	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	256	86.62	1.47	12	0.56	74.00	4368.00	9140	20241210	-29.87	5630	20241115	13.85	6490	-1.23	20250113	6090	5.25	20250102	9140	-29.87	20241210	5630	13.85	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
79	20250113	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	150	2	2.38	129585150	20184	364.92	6340	6490	6340	8200	4420	6310	6420.19	0.59	0	-2219	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	258	87.30	1.48	12	0.50	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	6490	-0.46	20250113	6090	6.08	20250102	9140	-29.32	20241210	5630	14.74	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
80	20250113	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	80	2	1.27	70073420	10933	197.67	6340	6470	6340	8200	4420	6310	6409.35	0.59	0	849	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	256	86.35	1.46	12	0.27	74.00	4368.00	9140	20241210	-30.09	5630	20241115	13.50	6470	-1.24	20250113	6090	4.93	20250102	9140	-30.09	20241210	5630	13.50	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
81	20250113	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	110	2	1.74	11789880	1850	33.45	6340	6430	6340	8200	4420	6310	6372.91	0.59	0	108	6463	6386	6303	6226	6143	6425	6265	20	1890	500	4540	10	1	4000000	257	86.76	1.47	12	0.05	74.00	4368.00	9140	20241210	-29.76	5630	20241115	14.03	6430	-0.16	20250113	6090	5.42	20250102	9140	-29.76	20241210	5630	14.03	20241115	0.16	N	025870	500	20 억		23529	N	N	0	N	00	N
82	20250110	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	30	2	0.48	34699730	5514	69.22	6220	6380	6220	8160	4400	6280	6293.02	0.61	0	-775	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	252	85.27	1.44	12	0.14	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
83	20250110	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-10	5	-0.16	33797240	5371	67.42	6220	6380	6220	8160	4400	6280	6292.54	0.61	0	-727	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	251	84.73	1.44	12	0.13	74.00	4368.00	9140	20241210	-31.40	5630	20241115	11.37	6420	-2.34	20250102	6090	2.96	20250102	9140	-31.40	20241210	5630	11.37	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
84	20250110	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	30	2	0.48	30677590	4876	61.21	6220	6380	6220	8160	4400	6280	6291.55	0.61	0	-636	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	252	85.27	1.44	12	0.12	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
85	20250110	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	0	3	0.00	29239650	4647	58.34	6220	6380	6220	8160	4400	6280	6292.16	0.61	0	-490	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	251	84.86	1.44	12	0.12	74.00	4368.00	9140	20241210	-31.29	5630	20241115	11.55	6420	-2.18	20250102	6090	3.12	20250102	9140	-31.29	20241210	5630	11.55	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
86	20250110	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	10	2	0.16	25081300	3986	50.04	6220	6380	6220	8160	4400	6280	6292.35	0.61	0	-541	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	252	85.00	1.44	12	0.10	74.00	4368.00	9140	20241210	-31.18	5630	20241115	11.72	6420	-2.02	20250102	6090	3.28	20250102	9140	-31.18	20241210	5630	11.72	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
87	20250110	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	60	2	0.96	9497240	1513	18.99	6220	6380	6220	8160	4400	6280	6277.09	0.61	0	-228	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	254	85.68	1.45	12	0.04	74.00	4368.00	9140	20241210	-30.63	5630	20241115	12.61	6420	-1.25	20250102	6090	4.11	20250102	9140	-30.63	20241210	5630	12.61	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
88	20250110	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-10	5	-0.16	7370030	1176	14.76	6220	6310	6220	8160	4400	6280	6267.03	0.61	0	-192	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	251	84.73	1.44	12	0.03	74.00	4368.00	9140	20241210	-31.40	5630	20241115	11.37	6420	-2.34	20250102	6090	2.96	20250102	9140	-31.40	20241210	5630	11.37	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
89	20250110	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	30	2	0.48	1462090	235	2.95	6220	6310	6220	8160	4400	6280	6221.66	0.61	0	80	6466	6372	6266	6172	6066	6420	6220	20	1880	500	4520	10	1	4000000	252	85.27	1.44	12	0.01	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		24304	N	N	0	N	00	N
90	20250109	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	70	2	1.13	49244370	7905	134.99	6200	6360	6160	8070	4350	6210	6229.52	0.61	0	91	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	251	84.86	1.44	12	0.20	74.00	4368.00	9140	20241210	-31.29	5630	20241115	11.55	6420	-2.18	20250102	6090	3.12	20250102	9140	-31.29	20241210	5630	11.55	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
91	20250109	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	70	2	1.13	45750270	7346	125.44	6200	6360	6160	8070	4350	6210	6227.92	0.61	0	220	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	251	84.86	1.44	12	0.18	74.00	4368.00	9140	20241210	-31.29	5630	20241115	11.55	6420	-2.18	20250102	6090	3.12	20250102	9140	-31.29	20241210	5630	11.55	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
92	20250109	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	30	2	0.48	38888890	6247	106.68	6200	6360	6160	8070	4350	6210	6225.21	0.61	0	-67	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	250	84.32	1.43	12	0.16	74.00	4368.00	9140	20241210	-31.73	5630	20241115	10.83	6420	-2.80	20250102	6090	2.46	20250102	9140	-31.73	20241210	5630	10.83	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
93	20250109	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	40	2	0.64	36481860	5864	100.14	6200	6360	6160	8070	4350	6210	6221.33	0.61	0	-42	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	250	84.46	1.43	12	0.15	74.00	4368.00	9140	20241210	-31.62	5630	20241115	11.01	6420	-2.65	20250102	6090	2.63	20250102	9140	-31.62	20241210	5630	11.01	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
94	20250109	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	35077130	5639	96.29	6200	6360	6160	8070	4350	6210	6220.45	0.61	0	-17	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	248	83.92	1.42	12	0.14	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
95	20250109	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	80	2	1.29	17999070	2890	49.35	6200	6360	6160	8070	4350	6210	6228.05	0.61	0	-104	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	252	85.00	1.44	12	0.07	74.00	4368.00	9140	20241210	-31.18	5630	20241115	11.72	6420	-2.02	20250102	6090	3.28	20250102	9140	-31.18	20241210	5630	11.72	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
96	20250109	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-40	5	-0.64	13193350	2123	36.25	6200	6360	6160	8070	4350	6210	6214.48	0.61	0	-28	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	247	83.38	1.41	12	0.05	74.00	4368.00	9140	20241210	-32.49	5630	20241115	9.59	6420	-3.89	20250102	6090	1.31	20250102	9140	-32.49	20241210	5630	9.59	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
97	20250109	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	30	2	0.48	2043020	331	5.65	6200	6260	6160	8070	4350	6210	6172.27	0.61	0	0	6390	6300	6240	6150	6090	6345	6195	20	1860	500	4470	10	1	4000000	250	84.32	1.43	12	0.01	74.00	4368.00	9140	20241210	-31.73	5630	20241115	10.83	6420	-2.80	20250102	6090	2.46	20250102	9140	-31.73	20241210	5630	10.83	20241115	0.16	N	025870	500	20 억		24213	N	N	0	N	00	N
98	20250108	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	36322610	5856	64.74	6180	6330	6180	8070	4350	6210	6202.63	0.60	0	174	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	248	83.92	1.42	12	0.15	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
99	20250108	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	20	2	0.32	32563770	5250	58.04	6180	6330	6180	8070	4350	6210	6202.62	0.60	0	168	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	249	84.19	1.43	12	0.13	74.00	4368.00	9140	20241210	-31.84	5630	20241115	10.66	6420	-2.96	20250102	6090	2.30	20250102	9140	-31.84	20241210	5630	10.66	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
100	20250108	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	10	2	0.16	29314290	4725	52.24	6180	6330	6180	8070	4350	6210	6204.08	0.60	0	169	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	249	84.05	1.42	12	0.12	74.00	4368.00	9140	20241210	-31.95	5630	20241115	10.48	6420	-3.12	20250102	6090	2.13	20250102	9140	-31.95	20241210	5630	10.48	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
101	20250108	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	10	2	0.16	20285340	3270	36.15	6180	6330	6180	8070	4350	6210	6203.47	0.60	0	196	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	249	84.05	1.42	12	0.08	74.00	4368.00	9140	20241210	-31.95	5630	20241115	10.48	6420	-3.12	20250102	6090	2.13	20250102	9140	-31.95	20241210	5630	10.48	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
102	20250108	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	10	2	0.16	15246400	2457	27.16	6180	6330	6180	8070	4350	6210	6205.29	0.60	0	199	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	249	84.05	1.42	12	0.06	74.00	4368.00	9140	20241210	-31.95	5630	20241115	10.48	6420	-3.12	20250102	6090	2.13	20250102	9140	-31.95	20241210	5630	10.48	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
103	20250108	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	20	2	0.32	13478200	2172	24.01	6180	6330	6180	8070	4350	6210	6205.43	0.60	0	195	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	249	84.19	1.43	12	0.05	74.00	4368.00	9140	20241210	-31.84	5630	20241115	10.66	6420	-2.96	20250102	6090	2.30	20250102	9140	-31.84	20241210	5630	10.66	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
104	20250108	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-10	5	-0.16	8233540	1324	14.64	6180	6330	6180	8070	4350	6210	6218.69	0.60	0	205	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	248	83.78	1.42	12	0.03	74.00	4368.00	9140	20241210	-32.17	5630	20241115	10.12	6420	-3.43	20250102	6090	1.81	20250102	9140	-32.17	20241210	5630	10.12	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
105	20250108	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	1632780	264	2.92	6180	6210	6180	8070	4350	6210	6184.77	0.60	0	213	6310	6260	6210	6160	6110	6285	6185	20	1860	500	4470	10	1	4000000	248	83.92	1.42	12	0.01	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		24039	N	N	0	N	00	N
106	20250107	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	55950070	9025	81.89	6180	6260	6160	8060	4340	6200	6199.41	0.54	0	2506	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	248	83.92	1.42	12	0.23	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
107	20250107	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	20	2	0.32	54378370	8772	79.59	6180	6260	6160	8060	4340	6200	6199.08	0.54	0	2707	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	249	84.05	1.42	12	0.22	74.00	4368.00	9140	20241210	-31.95	5630	20241115	10.48	6420	-3.12	20250102	6090	2.13	20250102	9140	-31.95	20241210	5630	10.48	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
108	20250107	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	40	2	0.65	53748930	8671	78.68	6180	6240	6160	8060	4340	6200	6198.70	0.54	0	2712	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	250	84.32	1.43	12	0.22	74.00	4368.00	9140	20241210	-31.73	5630	20241115	10.83	6420	-2.80	20250102	6090	2.46	20250102	9140	-31.73	20241210	5630	10.83	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
109	20250107	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	41166740	6649	60.33	6180	6230	6160	8060	4340	6200	6191.42	0.54	0	1341	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	248	83.65	1.42	12	0.17	74.00	4368.00	9140	20241210	-32.28	5630	20241115	9.95	6420	-3.58	20250102	6090	1.64	20250102	9140	-32.28	20241210	5630	9.95	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
110	20250107	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-20	5	-0.32	38807120	6267	56.86	6180	6230	6160	8060	4340	6200	6192.30	0.54	0	1330	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	247	83.51	1.41	12	0.16	74.00	4368.00	9140	20241210	-32.39	5630	20241115	9.77	6420	-3.74	20250102	6090	1.48	20250102	9140	-32.39	20241210	5630	9.77	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
111	20250107	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	28914810	4668	42.36	6180	6230	6160	8060	4340	6200	6194.26	0.54	0	1334	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	248	83.65	1.42	12	0.12	74.00	4368.00	9140	20241210	-32.28	5630	20241115	9.95	6420	-3.58	20250102	6090	1.64	20250102	9140	-32.28	20241210	5630	9.95	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
112	20250107	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	14255530	2299	20.86	6180	6230	6160	8060	4340	6200	6200.75	0.54	0	449	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	248	83.92	1.42	12	0.06	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
113	20250107	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	20	2	0.32	3802320	615	5.58	6180	6220	6160	8060	4340	6200	6182.63	0.54	0	-29	6366	6282	6226	6142	6086	6255	6115	20	1860	500	4460	10	1	4000000	249	84.05	1.42	12	0.02	74.00	4368.00	9140	20241210	-31.95	5630	20241115	10.48	6420	-3.12	20250102	6090	2.13	20250102	9140	-31.95	20241210	5630	10.48	20241115	0.16	N	025870	500	20 억		21533	N	N	0	N	00	N
114	20250106	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-30	5	-0.48	68296420	11015	61.71	6310	6310	6170	8090	4370	6230	6200.31	0.55	0	-713	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	248	83.78	1.42	12	0.28	74.00	4368.00	9140	20241210	-32.17	5630	20241115	10.12	6420	-3.43	20250102	6090	1.81	20250102	9140	-32.17	20241210	5630	10.12	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
115	20250106	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	59838170	9651	54.06	6310	6310	6170	8090	4370	6230	6200.20	0.55	0	-561	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	250	84.32	1.43	12	0.24	74.00	4368.00	9140	20241210	-31.73	5630	20241115	10.83	6420	-2.80	20250102	6090	2.46	20250102	9140	-31.73	20241210	5630	10.83	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
116	20250106	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	51592420	8322	46.62	6310	6310	6170	8090	4370	6230	6199.52	0.55	0	-548	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	248	83.92	1.42	12	0.21	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
117	20250106	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	47321270	7634	42.77	6310	6310	6170	8090	4370	6230	6198.75	0.55	0	-666	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	248	83.92	1.42	12	0.19	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
118	20250106	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	44448610	7171	40.17	6310	6310	6170	8090	4370	6230	6198.38	0.55	0	-697	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	248	83.92	1.42	12	0.18	74.00	4368.00	9140	20241210	-32.06	5630	20241115	10.30	6420	-3.27	20250102	6090	1.97	20250102	9140	-32.06	20241210	5630	10.30	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
119	20250106	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-30	5	-0.48	41177020	6644	37.22	6310	6310	6170	8090	4370	6230	6197.62	0.55	0	-686	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	248	83.78	1.42	12	0.17	74.00	4368.00	9140	20241210	-32.17	5630	20241115	10.12	6420	-3.43	20250102	6090	1.81	20250102	9140	-32.17	20241210	5630	10.12	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
120	20250106	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	0	3	0.00	28515600	4598	25.76	6310	6310	6170	8090	4370	6230	6201.74	0.55	0	-226	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	249	84.19	1.43	12	0.11	74.00	4368.00	9140	20241210	-31.84	5630	20241115	10.66	6420	-2.96	20250102	6090	2.30	20250102	9140	-31.84	20241210	5630	10.66	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
121	20250106	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	80	2	1.28	208230	33	0.18	6310	6310	6310	8090	4370	6230	6310.00	0.55	0	-4	6450	6340	6280	6170	6110	6310	6140	20	1860	500	4480	10	1	4000000	252	85.27	1.44	12	0.00	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		22097	N	N	0	N	00	N
122	20250103	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-80	5	-1.27	111443460	17740	41.16	6340	6390	6220	8200	4420	6310	6282.05	0.52	0	1257	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	249	84.19	1.43	12	0.44	74.00	4368.00	9140	20241210	-31.84	5630	20241115	10.66	6420	-2.96	20250102	6090	2.30	20250102	9140	-31.84	20241210	5630	10.66	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
123	20250103	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-60	5	-0.95	96546100	15353	35.62	6340	6390	6220	8200	4420	6310	6288.42	0.52	0	1370	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	250	84.46	1.43	12	0.38	74.00	4368.00	9140	20241210	-31.62	5630	20241115	11.01	6420	-2.65	20250102	6090	2.63	20250102	9140	-31.62	20241210	5630	11.01	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
124	20250103	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-40	5	-0.63	81154490	12896	29.92	6340	6390	6220	8200	4420	6310	6293.00	0.52	0	1400	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	251	84.73	1.44	12	0.32	74.00	4368.00	9140	20241210	-31.40	5630	20241115	11.37	6420	-2.34	20250102	6090	2.96	20250102	9140	-31.40	20241210	5630	11.37	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
125	20250103	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	0	3	0.00	69959700	11111	25.78	6340	6390	6220	8200	4420	6310	6296.44	0.52	0	1012	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	252	85.27	1.44	12	0.28	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
126	20250103	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	0	3	0.00	64407400	10230	23.74	6340	6390	6220	8200	4420	6310	6295.93	0.52	0	1096	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	252	85.27	1.44	12	0.26	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
127	20250103	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	10	2	0.16	57457030	9129	21.18	6340	6390	6220	8200	4420	6310	6293.90	0.52	0	1204	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	253	85.41	1.45	12	0.23	74.00	4368.00	9140	20241210	-30.85	5630	20241115	12.26	6420	-1.56	20250102	6090	3.78	20250102	9140	-30.85	20241210	5630	12.26	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
128	20250103	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	0	3	0.00	53436490	8495	19.71	6340	6390	6220	8200	4420	6310	6290.35	0.52	0	1374	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	252	85.27	1.44	12	0.21	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
129	20250103	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-10	5	-0.16	5884400	932	2.16	6340	6340	6300	8200	4420	6310	6313.73	0.52	0	28	6603	6456	6273	6126	5943	6530	6200	20	1890	500	4540	10	1	4000000	252	85.14	1.44	12	0.02	74.00	4368.00	9140	20241210	-31.07	5630	20241115	11.90	6420	-1.87	20250102	6090	3.45	20250102	9140	-31.07	20241210	5630	11.90	20241115	0.16	N	025870	500	20 억		20840	N	N	0	N	00	N
130	20250102	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	190	2	3.10	268395190	42775	170.46	6120	6420	6090	7950	4290	6120	6274.54	0.45	0	3005	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	252	85.27	1.44	12	1.07	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	6420	-1.71	20250102	6090	3.61	20250102	9140	-30.96	20241210	5630	12.08	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
131	20250102	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	290	2	4.74	246085340	39245	156.39	6120	6420	6090	7950	4290	6120	6270.49	0.45	0	2678	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	256	86.62	1.47	12	0.98	74.00	4368.00	9140	20241210	-29.87	5630	20241115	13.85	6420	-0.16	20250102	6090	5.25	20250102	9140	-29.87	20241210	5630	13.85	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
132	20250102	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	180	2	2.94	186105570	29794	118.73	6120	6420	6090	7950	4290	6120	6246.41	0.45	0	1942	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	252	85.14	1.44	12	0.74	74.00	4368.00	9140	20241210	-31.07	5630	20241115	11.90	6420	-1.87	20250102	6090	3.45	20250102	9140	-31.07	20241210	5630	11.90	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
133	20250102	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	200	2	3.27	130652870	21038	83.84	6120	6420	6090	7950	4290	6120	6210.33	0.45	0	1189	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	253	85.41	1.45	12	0.53	74.00	4368.00	9140	20241210	-30.85	5630	20241115	12.26	6420	-1.56	20250102	6090	3.78	20250102	9140	-30.85	20241210	5630	12.26	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
134	20250102	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	10	2	0.16	64800800	10565	42.10	6120	6220	6090	7950	4290	6120	6133.54	0.45	0	-577	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	245	82.84	1.40	12	0.26	74.00	4368.00	9140	20241210	-32.93	5630	20241115	8.88	6220	-1.45	20250102	6090	0.66	20250102	9140	-32.93	20241210	5630	8.88	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
135	20250102	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	60	2	0.98	53754210	8765	34.93	6120	6220	6090	7950	4290	6120	6132.82	0.45	0	-346	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	247	83.51	1.41	12	0.22	74.00	4368.00	9140	20241210	-32.39	5630	20241115	9.77	6220	-0.64	20250102	6090	1.48	20250102	9140	-32.39	20241210	5630	9.77	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
136	20250102	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-30	5	-0.49	27170610	4446	17.72	6120	6130	6090	7950	4290	6120	6111.25	0.45	0	-2387	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	244	82.30	1.39	12	0.11	74.00	4368.00	9140	20241210	-33.37	5630	20241115	8.17	6130	-0.65	20250102	6090	0.00	20250102	9140	-33.37	20241210	5630	8.17	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N
137	20250102	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7950	4290	6120	0.00	0.45	0	0	6400	6260	5980	5840	5560	6330	5910	20	1830	500	4400	10	1	4000000	245	82.70	1.40	12	0.00	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	0	0.00	0	0	0.00	0	9140	-33.04	20241210	5630	8.70	20241115	0.16	N	025870	500	20 억		17835	N	N	0	N	00	N