KissMeData/042040/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	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-2	5	-0.77	22903791	88154	48.38	265	266	257	338	182	260	259.82	0.39	0	-2096	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	501	8.90	0.42	12	0.05	29.00	618.00	459	20240315	-43.79	220	20241209	17.27	297	-13.13	20250106	257	0.39	20250124	459	-43.79	20240315	220	17.27	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
3	20250124	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	1	2	0.38	20496548	78884	43.29	265	266	257	338	182	260	259.83	0.39	0	-871	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	506	9.00	0.42	12	0.04	29.00	618.00	459	20240315	-43.14	220	20241209	18.64	297	-12.12	20250106	257	1.56	20250124	459	-43.14	20240315	220	18.64	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
4	20250124	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-1	5	-0.38	17017787	65497	35.95	265	266	257	338	182	260	259.83	0.39	0	545	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	502	8.93	0.42	12	0.03	29.00	618.00	459	20240315	-43.57	220	20241209	17.73	297	-12.79	20250106	257	0.78	20250124	459	-43.57	20240315	220	17.73	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
5	20250124	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-1	5	-0.38	15857005	60999	33.48	265	266	257	338	182	260	259.96	0.39	0	545	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	502	8.93	0.42	12	0.03	29.00	618.00	459	20240315	-43.57	220	20241209	17.73	297	-12.79	20250106	257	0.78	20250124	459	-43.57	20240315	220	17.73	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
6	20250124	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-1	5	-0.38	13216713	50763	27.86	265	266	257	338	182	260	260.36	0.39	0	-2258	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	502	8.93	0.42	12	0.03	29.00	618.00	459	20240315	-43.57	220	20241209	17.73	297	-12.79	20250106	257	0.78	20250124	459	-43.57	20240315	220	17.73	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
7	20250124	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	2	2	0.77	4993154	18999	10.43	265	266	259	338	182	260	262.81	0.39	0	-4575	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	508	9.03	0.42	12	0.01	29.00	618.00	459	20240315	-42.92	220	20241209	19.09	297	-11.78	20250106	259	1.16	20250124	459	-42.92	20240315	220	19.09	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
8	20250124	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	2	2	0.77	4163401	15832	8.69	265	266	259	338	182	260	262.97	0.39	0	-5278	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	508	9.03	0.42	12	0.01	29.00	618.00	459	20240315	-42.92	220	20241209	19.09	297	-11.78	20250106	259	1.16	20250124	459	-42.92	20240315	220	19.09	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
9	20250124	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	4	2	1.54	24708	94	0.05	265	265	261	338	182	260	262.85	0.39	0	6	270	264	262	256	254	264	256	194	78	100	180	1	1	194004890	512	9.10	0.43	12	0.00	29.00	618.00	459	20240315	-42.48	220	20241209	20.00	297	-11.11	20250106	260	1.54	20250123	459	-42.48	20240315	220	20.00	20241209	0.00	N	042040	100	194 억		764900	N	N	0	N	00	N
10	20250123	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-5	5	-1.89	47989448	182207	76.40	263	268	260	344	186	265	263.39	0.41	0	-38221	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	504	8.97	0.42	12	0.09	29.00	618.00	459	20240315	-43.36	220	20241209	18.18	297	-12.46	20250106	260	0.00	20250123	459	-43.36	20240315	220	18.18	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
11	20250123	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-4	5	-1.51	45908836	174238	73.06	263	268	260	344	186	265	263.48	0.41	0	-33890	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	506	9.00	0.42	12	0.09	29.00	618.00	459	20240315	-43.14	220	20241209	18.64	297	-12.12	20250106	260	0.38	20250123	459	-43.14	20240315	220	18.64	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
12	20250123	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	35585149	134787	56.52	263	268	262	344	186	265	264.01	0.41	0	-30277	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	512	9.10	0.43	12	0.07	29.00	618.00	459	20240315	-42.48	220	20241209	20.00	297	-11.11	20250106	262	0.76	20250123	459	-42.48	20240315	220	20.00	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
13	20250123	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-2	5	-0.75	26437771	100062	41.96	263	268	262	344	186	265	264.21	0.41	0	-23554	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	510	9.07	0.43	12	0.05	29.00	618.00	459	20240315	-42.70	220	20241209	19.55	297	-11.45	20250106	262	0.38	20250123	459	-42.70	20240315	220	19.55	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
14	20250123	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	24625510	93182	39.07	263	268	262	344	186	265	264.27	0.41	0	-23332	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	514	9.14	0.43	12	0.05	29.00	618.00	459	20240315	-42.27	220	20241209	20.45	297	-10.77	20250106	262	1.15	20250123	459	-42.27	20240315	220	20.45	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
15	20250123	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	19063876	72102	30.23	263	268	262	344	186	265	264.40	0.41	0	-25033	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	514	9.14	0.43	12	0.04	29.00	618.00	459	20240315	-42.27	220	20241209	20.45	297	-10.77	20250106	262	1.15	20250123	459	-42.27	20240315	220	20.45	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
16	20250123	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	7425826	28228	11.84	263	267	262	344	186	265	263.07	0.41	0	-3833	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	512	9.10	0.43	12	0.01	29.00	618.00	459	20240315	-42.48	220	20241209	20.00	297	-11.11	20250106	262	0.76	20250123	459	-42.48	20240315	220	20.00	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
17	20250123	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	2028669	7674	3.22	263	267	263	344	186	265	264.36	0.41	0	-2820	274	269	266	261	258	272	264	194	79	100	180	1	1	194004890	512	9.10	0.43	12	0.00	29.00	618.00	459	20240315	-42.48	220	20241209	20.00	297	-11.11	20250106	263	0.38	20250123	459	-42.48	20240315	220	20.00	20241209	0.00	N	042040	100	194 억		803121	N	N	0	N	00	N
18	20250122	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	63085897	237532	65.32	263	271	263	345	187	266	265.59	0.42	0	-4627	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	514	9.14	0.43	12	0.12	29.00	618.00	469	20240115	-43.50	220	20241209	20.45	297	-10.77	20250106	263	0.76	20250122	459	-42.27	20240315	220	20.45	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
19	20250122	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	52071489	195771	53.84	263	271	263	345	187	266	265.98	0.42	0	-537	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	514	9.14	0.43	12	0.10	29.00	618.00	469	20240115	-43.50	220	20241209	20.45	297	-10.77	20250106	263	0.76	20250122	459	-42.27	20240315	220	20.45	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
20	20250122	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	40158923	150824	41.48	263	271	263	345	187	266	266.26	0.42	0	582	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	514	9.14	0.43	12	0.08	29.00	618.00	469	20240115	-43.50	220	20241209	20.45	297	-10.77	20250106	263	0.76	20250122	459	-42.27	20240315	220	20.45	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
21	20250122	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	4	2	1.50	26086409	97862	26.91	263	270	263	345	187	266	266.56	0.42	0	-5762	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	524	9.31	0.44	12	0.05	29.00	618.00	469	20240115	-42.43	220	20241209	22.73	297	-9.09	20250106	263	2.66	20250122	459	-41.18	20240315	220	22.73	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
22	20250122	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	19290808	72413	19.91	263	270	263	345	187	266	266.40	0.42	0	-3598	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	520	9.24	0.43	12	0.04	29.00	618.00	469	20240115	-42.86	220	20241209	21.82	297	-9.76	20250106	263	1.90	20250122	459	-41.61	20240315	220	21.82	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
23	20250122	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	0	3	0.00	14816638	55688	15.31	263	270	263	345	187	266	266.07	0.42	0	-564	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	516	9.17	0.43	12	0.03	29.00	618.00	469	20240115	-43.28	220	20241209	20.91	297	-10.44	20250106	263	1.14	20250122	459	-42.05	20240315	220	20.91	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
24	20250122	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	10124890	38047	10.46	263	270	263	345	187	266	266.12	0.42	0	160	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	520	9.24	0.43	12	0.02	29.00	618.00	469	20240115	-42.86	220	20241209	21.82	297	-9.76	20250106	263	1.90	20250122	459	-41.61	20240315	220	21.82	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
25	20250122	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	4	2	1.50	802062	3035	0.83	263	270	263	345	187	266	264.27	0.42	0	403	282	273	269	260	256	272	259	194	79	100	180	1	1	194004890	524	9.31	0.44	12	0.00	29.00	618.00	469	20240115	-42.43	220	20241209	22.73	297	-9.09	20250106	263	2.66	20250122	459	-41.18	20240315	220	22.73	20241209	0.00	N	042040	100	194 억		811109	N	N	0	N	00	N
26	20250121	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-7	5	-2.56	98001592	363633	120.62	271	278	265	354	192	273	269.51	0.47	0	-107739	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	516	9.17	0.43	12	0.19	29.00	618.00	469	20240115	-43.28	220	20241209	20.91	297	-10.44	20250106	265	0.38	20250121	459	-42.05	20240315	220	20.91	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
27	20250121	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-4	5	-1.47	90486690	335537	111.30	271	278	265	354	192	273	269.68	0.47	0	-106542	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	522	9.28	0.44	12	0.17	29.00	618.00	469	20240115	-42.64	220	20241209	22.27	297	-9.43	20250106	265	1.51	20250121	459	-41.39	20240315	220	22.27	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
28	20250121	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-3	5	-1.10	81760571	302932	100.49	271	278	265	354	192	273	269.90	0.47	0	-107244	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	524	9.31	0.44	12	0.16	29.00	618.00	469	20240115	-42.43	220	20241209	22.73	297	-9.09	20250106	265	1.89	20250121	459	-41.18	20240315	220	22.73	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
29	20250121	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-4	5	-1.47	72581541	268615	89.10	271	278	265	354	192	273	270.21	0.47	0	-100560	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	522	9.28	0.44	12	0.14	29.00	618.00	469	20240115	-42.64	220	20241209	22.27	297	-9.43	20250106	265	1.51	20250121	459	-41.39	20240315	220	22.27	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
30	20250121	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-4	5	-1.47	67531002	249888	82.89	271	278	265	354	192	273	270.25	0.47	0	-100537	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	522	9.28	0.44	12	0.13	29.00	618.00	469	20240115	-42.64	220	20241209	22.27	297	-9.43	20250106	265	1.51	20250121	459	-41.39	20240315	220	22.27	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
31	20250121	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-2	5	-0.73	42433140	156176	51.80	271	278	270	354	192	273	271.70	0.47	0	-88665	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	526	9.34	0.44	12	0.08	29.00	618.00	469	20240115	-42.22	220	20241209	23.18	297	-8.75	20250106	270	0.37	20250121	459	-40.96	20240315	220	23.18	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
32	20250121	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	30184327	110979	36.81	271	278	270	354	192	273	271.98	0.47	0	-67685	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.06	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	270	1.11	20250121	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
33	20250121	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	957077	3525	1.17	271	273	271	354	192	273	271.51	0.47	0	587	291	282	277	268	263	280	266	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.00	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250121	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		918748	N	N	0	N	00	N
34	20250120	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	82482134	298382	127.25	273	286	272	354	192	273	276.43	0.50	0	-60045	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.15	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
35	20250120	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	3	2	1.10	75825903	274197	116.93	273	286	272	354	192	273	276.54	0.50	0	-51704	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	535	9.52	0.45	12	0.14	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
36	20250120	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	66902239	241781	103.11	273	286	272	354	192	273	276.71	0.50	0	-46868	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.12	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
37	20250120	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	1	2	0.37	65079740	235142	100.28	273	286	272	354	192	273	276.77	0.50	0	-46500	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	532	9.45	0.44	12	0.12	29.00	618.00	469	20240115	-41.58	220	20241209	24.55	297	-7.74	20250106	271	1.11	20250115	459	-40.31	20240315	220	24.55	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
38	20250120	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	2	2	0.73	44924936	161240	68.76	273	286	272	354	192	273	278.62	0.50	0	-56250	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.08	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
39	20250120	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	2	2	0.73	41661785	149334	63.68	273	286	272	354	192	273	278.98	0.50	0	-56065	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.08	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
40	20250120	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	3	2	1.10	37067683	132550	56.53	273	286	273	354	192	273	279.65	0.50	0	-51607	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	535	9.52	0.45	12	0.07	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
41	20250120	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	5	2	1.83	155058	565	0.24	273	278	273	354	192	273	274.44	0.50	0	-154	279	276	274	271	269	275	270	194	81	100	190	1	1	194004890	539	9.59	0.45	12	0.00	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	297	-6.40	20250106	271	2.58	20250115	459	-39.43	20240315	220	26.36	20241209	0.00	N	042040	100	194 억		978389	N	N	0	N	00	N
42	20250117	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	64095525	234463	42.44	275	277	272	357	193	275	273.37	0.47	0	69238	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	530	9.41	0.44	12	0.12	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
43	20250117	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	61859679	226279	40.95	275	277	272	357	193	275	273.38	0.47	0	69238	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	535	9.52	0.45	12	0.12	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
44	20250117	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	57729596	211318	38.25	275	277	272	357	193	275	273.19	0.47	0	69239	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	535	9.52	0.45	12	0.11	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
45	20250117	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	54786201	200655	36.32	275	276	272	357	193	275	273.04	0.47	0	75652	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	535	9.52	0.45	12	0.10	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
46	20250117	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	51855291	189996	34.39	275	276	272	357	193	275	272.93	0.47	0	75658	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	530	9.41	0.44	12	0.10	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
47	20250117	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	43760251	160394	29.03	275	276	272	357	193	275	272.83	0.47	0	76914	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	532	9.45	0.44	12	0.08	29.00	618.00	469	20240115	-41.58	220	20241209	24.55	297	-7.74	20250106	271	1.11	20250115	459	-40.31	20240315	220	24.55	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
48	20250117	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	40152186	147224	26.65	275	276	272	357	193	275	272.73	0.47	0	76608	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	532	9.45	0.44	12	0.08	29.00	618.00	469	20240115	-41.58	220	20241209	24.55	297	-7.74	20250106	271	1.11	20250115	459	-40.31	20240315	220	24.55	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
49	20250117	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	3968189	14464	2.62	275	275	273	357	193	275	274.35	0.47	0	6826	283	278	275	270	267	281	273	194	82	100	190	1	1	194004890	530	9.41	0.44	12	0.01	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		909151	N	N	0	N	00	N
50	20250116	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	3	2	1.10	151095000	552328	180.80	272	280	272	353	191	272	273.56	0.46	0	18767	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.28	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
51	20250116	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	148521142	543008	177.75	272	280	272	353	191	272	273.52	0.46	0	19351	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	535	9.52	0.45	12	0.28	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	271	1.85	20250115	459	-39.87	20240315	220	25.45	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
52	20250116	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	5	2	1.84	144129714	527089	172.54	272	280	272	353	191	272	273.44	0.46	0	15634	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	537	9.55	0.45	12	0.27	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	297	-6.73	20250106	271	2.21	20250115	459	-39.65	20240315	220	25.91	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
53	20250116	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	1	2	0.37	29165546	106200	34.76	272	276	272	353	191	272	274.63	0.46	0	-6801	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.05	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
54	20250116	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	3	2	1.10	22901318	83297	27.27	272	276	272	353	191	272	274.94	0.46	0	-7696	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.04	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
55	20250116	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	3	2	1.10	19446997	70754	23.16	272	276	272	353	191	272	274.85	0.46	0	-7696	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.04	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
56	20250116	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	3	2	1.10	14661426	53356	17.47	272	276	272	353	191	272	274.78	0.46	0	-4685	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	534	9.48	0.44	12	0.03	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	459	-40.09	20240315	220	25.00	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
57	20250116	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	1	2	0.37	1011496	3705	1.21	272	274	272	353	191	272	273.01	0.46	0	-1371	287	279	275	267	263	277	265	194	81	100	190	1	1	194004890	530	9.41	0.44	12	0.00	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	459	-40.52	20240315	220	24.09	20241209	0.00	N	042040	100	194 억		890788	N	N	0	N	00	N
58	20250115	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-5	5	-1.81	84489101	305464	245.45	277	283	271	360	194	277	276.59	0.48	0	-41605	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	528	9.38	0.44	12	0.16	29.00	618.00	469	20240115	-42.00	220	20241209	23.64	297	-8.42	20250106	271	0.37	20250115	469	-42.00	20240115	220	23.64	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
59	20250115	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-2	5	-0.72	83576528	302110	242.75	277	283	271	360	194	277	276.64	0.48	0	-41155	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	534	9.48	0.44	12	0.16	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	297	-7.41	20250106	271	1.48	20250115	469	-41.36	20240115	220	25.00	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
60	20250115	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-4	5	-1.44	77575572	280120	225.08	277	283	271	360	194	277	276.94	0.48	0	-37461	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	530	9.41	0.44	12	0.14	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	469	-41.79	20240115	220	24.09	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
61	20250115	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-4	5	-1.44	75290084	271757	218.36	277	283	271	360	194	277	277.05	0.48	0	-36298	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	530	9.41	0.44	12	0.14	29.00	618.00	469	20240115	-41.79	220	20241209	24.09	297	-8.08	20250106	271	0.74	20250115	469	-41.79	20240115	220	24.09	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
62	20250115	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-1	5	-0.36	66995703	241361	193.94	277	283	273	360	194	277	277.57	0.48	0	-42871	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	535	9.52	0.45	12	0.12	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	273	1.10	20250115	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
63	20250115	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	0	3	0.00	49321477	177101	142.30	277	283	276	360	194	277	278.49	0.48	0	-44154	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	537	9.55	0.45	12	0.09	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	297	-6.73	20250106	274	1.09	20250102	469	-40.94	20240115	220	25.91	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
64	20250115	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	2	2	0.72	20584857	73559	59.11	277	283	277	360	194	277	279.84	0.48	0	-20090	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	541	9.62	0.45	12	0.04	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	297	-6.06	20250106	274	1.82	20250102	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
65	20250115	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	4	2	1.44	172212	617	0.50	277	281	277	360	194	277	279.11	0.48	0	140	284	280	278	274	272	279	273	194	83	100	190	1	1	194004890	545	9.69	0.45	12	0.00	29.00	618.00	469	20240115	-40.09	220	20241209	27.73	297	-5.39	20250106	274	2.55	20250102	469	-40.09	20240115	220	27.73	20241209	0.00	N	042040	100	194 억		932393	N	N	0	N	00	N
66	20250114	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	34654613	124349	45.48	280	282	276	358	194	276	278.70	0.54	0	-4730	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	483	9.55	0.45	12	0.07	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	297	-6.73	20250106	274	1.09	20250102	469	-40.94	20240115	220	25.91	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
67	20250114	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	3	2	1.09	31642511	113480	41.51	280	282	276	358	194	276	278.84	0.54	0	-4871	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	487	9.62	0.45	12	0.07	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	297	-6.06	20250106	274	1.82	20250102	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
68	20250114	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	29391379	105398	38.55	280	282	276	358	194	276	278.86	0.54	0	-5126	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	488	9.66	0.45	12	0.06	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
69	20250114	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	3	2	1.09	24073747	86395	31.60	280	282	276	358	194	276	278.65	0.54	0	-4806	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	487	9.62	0.45	12	0.05	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	297	-6.06	20250106	274	1.82	20250102	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
70	20250114	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	3	2	1.09	23494151	84316	30.84	280	282	276	358	194	276	278.64	0.54	0	-4706	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	487	9.62	0.45	12	0.05	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	297	-6.06	20250106	274	1.82	20250102	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
71	20250114	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	21580977	77449	28.33	280	282	276	358	194	276	278.65	0.54	0	-4695	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	488	9.66	0.45	12	0.04	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
72	20250114	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	12971426	46665	17.07	280	282	276	358	194	276	277.97	0.54	0	6390	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	488	9.66	0.45	12	0.03	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
73	20250114	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	6439	23	0.01	280	280	279	358	194	276	279.96	0.54	0	1	285	280	278	273	271	279	272	174	82	100	190	1	1	174460917	488	9.66	0.45	12	0.00	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		937123	N	N	0	N	00	N
74	20250113	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-7	5	-2.47	76073702	272901	113.68	283	283	276	367	199	283	278.76	0.56	0	-35260	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	297	-7.07	20250106	274	0.73	20250102	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
75	20250113	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-5	5	-1.77	70381687	252342	105.12	283	283	277	367	199	283	278.91	0.56	0	-30104	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	485	9.59	0.45	12	0.14	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	297	-6.40	20250106	274	1.46	20250102	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
76	20250113	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-5	5	-1.77	54980901	196901	82.02	283	283	278	367	199	283	279.23	0.56	0	-27611	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	485	9.59	0.45	12	0.11	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	297	-6.40	20250106	274	1.46	20250102	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
77	20250113	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-5	5	-1.77	43560944	155856	64.92	283	283	278	367	199	283	279.49	0.56	0	-33577	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	485	9.59	0.45	12	0.09	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	297	-6.40	20250106	274	1.46	20250102	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
78	20250113	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-3	5	-1.06	32036465	114428	47.67	283	283	278	367	199	283	279.97	0.56	0	-29821	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	488	9.66	0.45	12	0.07	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
79	20250113	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-3	5	-1.06	27144167	96893	40.36	283	283	278	367	199	283	280.15	0.56	0	-29227	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	488	9.66	0.45	12	0.06	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
80	20250113	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-3	5	-1.06	12672343	45272	18.86	283	283	278	367	199	283	279.92	0.56	0	118	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	488	9.66	0.45	12	0.03	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
81	20250113	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-1	5	-0.35	2268678	8018	3.34	283	283	281	367	199	283	282.95	0.56	0	-476	290	286	281	277	272	288	279	174	84	100	190	1	1	174460917	492	9.72	0.46	12	0.00	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	297	-5.05	20250106	274	2.92	20250102	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		972383	N	N	0	N	00	N
82	20250110	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	66940143	239012	51.64	281	285	276	369	199	284	280.07	0.56	0	-8327	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	494	9.76	0.46	12	0.14	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	297	-4.71	20250106	274	3.28	20250102	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
83	20250110	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	59572251	212978	46.02	281	285	276	369	199	284	279.71	0.56	0	-5728	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	494	9.76	0.46	12	0.12	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	297	-4.71	20250106	274	3.28	20250102	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
84	20250110	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	0	3	0.00	58116934	207828	44.90	281	285	276	369	199	284	279.64	0.56	0	-6409	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	495	9.79	0.46	12	0.12	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	297	-4.38	20250106	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
85	20250110	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	56367814	201644	43.57	281	285	276	369	199	284	279.54	0.56	0	-6319	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	494	9.76	0.46	12	0.12	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	297	-4.71	20250106	274	3.28	20250102	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
86	20250110	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	53577078	191755	41.43	281	285	276	369	199	284	279.40	0.56	0	-1715	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	494	9.76	0.46	12	0.11	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	297	-4.71	20250106	274	3.28	20250102	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
87	20250110	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-2	5	-0.70	49121452	176006	38.03	281	285	276	369	199	284	279.09	0.56	0	-1715	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	492	9.72	0.46	12	0.10	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	297	-5.05	20250106	274	2.92	20250102	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
88	20250110	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-4	5	-1.41	37960289	136348	29.46	281	285	276	369	199	284	278.41	0.56	0	12450	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	488	9.66	0.45	12	0.08	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
89	20250110	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-4	5	-1.41	753841	2683	0.58	281	281	280	369	199	284	280.97	0.56	0	710	294	288	283	277	272	286	275	174	85	100	190	1	1	174460917	488	9.66	0.45	12	0.00	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	297	-5.72	20250106	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		980710	N	N	0	N	00	N
90	20250109	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-1	5	-0.35	130471113	461672	157.98	285	289	278	370	200	285	282.61	0.59	0	-41138	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	495	9.79	0.46	12	0.26	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	297	-4.38	20250106	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
91	20250109	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-1	5	-0.35	128548945	454892	155.66	285	289	278	370	200	285	282.59	0.59	0	-38705	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	495	9.79	0.46	12	0.26	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	297	-4.38	20250106	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
92	20250109	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-1	5	-0.35	116077443	410938	140.62	285	289	278	370	200	285	282.47	0.59	0	-36548	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	495	9.79	0.46	12	0.24	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	297	-4.38	20250106	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
93	20250109	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-2	5	-0.70	111585529	395057	135.18	285	289	278	370	200	285	282.45	0.59	0	-35933	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	494	9.76	0.46	12	0.23	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	297	-4.71	20250106	274	3.28	20250102	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
94	20250109	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-3	5	-1.05	104443969	369687	126.50	285	289	278	370	200	285	282.52	0.59	0	-33976	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	492	9.72	0.46	12	0.21	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	297	-5.05	20250106	274	2.92	20250102	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
95	20250109	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-3	5	-1.05	90917909	321416	109.98	285	289	278	370	200	285	282.87	0.59	0	-32734	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	492	9.72	0.46	12	0.18	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	297	-5.05	20250106	274	2.92	20250102	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
96	20250109	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	1	2	0.35	47275409	166004	56.80	285	289	283	370	200	285	284.78	0.59	0	-21452	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	499	9.86	0.46	12	0.10	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	297	-3.70	20250106	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
97	20250109	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	0	3	0.00	8465641	29704	10.16	285	286	285	370	200	285	285.00	0.59	0	-17356	295	289	286	280	277	288	279	174	85	100	190	1	1	174460917	497	9.83	0.46	12	0.02	29.00	618.00	469	20240115	-39.23	220	20241209	29.55	297	-4.04	20250106	274	4.01	20250102	469	-39.23	20240115	220	29.55	20241209	0.00	N	042040	100	174 억		1021848	N	N	0	N	00	N
98	20250108	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-3	5	-1.04	83423697	291640	51.86	288	292	283	374	202	288	286.05	0.57	0	30562	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	497	9.83	0.46	12	0.17	29.00	618.00	469	20240115	-39.23	220	20241209	29.55	297	-4.04	20250106	274	4.01	20250102	469	-39.23	20240115	220	29.55	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
99	20250108	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	73947139	258487	45.96	288	292	283	374	202	288	286.08	0.57	0	27929	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	499	9.86	0.46	12	0.15	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	297	-3.70	20250106	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
100	20250108	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	66397232	232127	41.28	288	292	283	374	202	288	286.04	0.57	0	22997	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	502	9.93	0.47	12	0.13	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	-3.03	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
101	20250108	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	58511876	204710	36.40	288	292	283	374	202	288	285.83	0.57	0	31571	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	502	9.93	0.47	12	0.12	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	-3.03	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
102	20250108	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-1	5	-0.35	55444259	193988	34.50	288	292	283	374	202	288	285.81	0.57	0	29275	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	501	9.90	0.46	12	0.11	29.00	618.00	469	20240115	-38.81	220	20241209	30.45	297	-3.37	20250106	274	4.74	20250102	469	-38.81	20240115	220	30.45	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
103	20250108	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-1	5	-0.35	37977508	132711	23.60	288	292	283	374	202	288	286.17	0.57	0	22083	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	501	9.90	0.46	12	0.08	29.00	618.00	469	20240115	-38.81	220	20241209	30.45	297	-3.37	20250106	274	4.74	20250102	469	-38.81	20240115	220	30.45	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
104	20250108	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-4	5	-1.39	33977437	118702	21.11	288	292	283	374	202	288	286.24	0.57	0	18789	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	495	9.79	0.46	12	0.07	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	297	-4.38	20250106	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
105	20250108	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	5000572	17412	3.10	288	288	285	374	202	288	287.19	0.57	0	12974	302	295	290	283	278	292	280	174	86	100	200	1	1	174460917	502	9.93	0.47	12	0.01	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	-3.03	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		991286	N	N	0	N	00	N
106	20250107	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-1	5	-0.35	163338702	562265	118.76	289	297	285	375	203	289	290.50	0.56	0	-5273	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	502	9.93	0.47	12	0.32	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	0.00	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
107	20250107	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	0	3	0.00	161167606	554742	117.18	289	297	285	375	203	289	290.53	0.56	0	-5885	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	504	9.97	0.47	12	0.32	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	297	0.00	20250106	274	5.47	20250102	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
108	20250107	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	0	3	0.00	154989459	533365	112.66	289	297	285	375	203	289	290.59	0.56	0	3025	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	504	9.97	0.47	12	0.31	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	297	0.00	20250106	274	5.47	20250102	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
109	20250107	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	0	3	0.00	151103901	519914	109.82	289	297	285	375	203	289	290.63	0.56	0	2095	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	504	9.97	0.47	12	0.30	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	297	0.00	20250106	274	5.47	20250102	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
110	20250107	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	3	2	1.04	108583942	372565	78.70	289	297	285	375	203	289	291.45	0.56	0	11992	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	509	10.07	0.47	12	0.21	29.00	618.00	469	20240115	-37.74	220	20241209	32.73	297	0.00	20250106	274	6.57	20250102	469	-37.74	20240115	220	32.73	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
111	20250107	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	5	2	1.73	91899282	315397	66.62	289	297	285	375	203	289	291.38	0.56	0	13306	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	513	10.14	0.48	12	0.18	29.00	618.00	469	20240115	-37.31	220	20241209	33.64	297	0.00	20250106	274	7.30	20250102	469	-37.31	20240115	220	33.64	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
112	20250107	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	5	2	1.73	81240948	279066	58.95	289	297	285	375	203	289	291.12	0.56	0	11483	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	513	10.14	0.48	12	0.16	29.00	618.00	469	20240115	-37.31	220	20241209	33.64	297	0.00	20250106	274	7.30	20250102	469	-37.31	20240115	220	33.64	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
113	20250107	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	1	2	0.35	10783684	37348	7.89	289	291	287	375	203	289	288.74	0.56	0	-7042	302	295	290	283	278	299	287	174	86	100	200	1	1	174460917	506	10.00	0.47	12	0.02	29.00	618.00	469	20240115	-38.17	220	20241209	31.82	297	-2.36	20250106	274	5.84	20250102	469	-38.17	20240115	220	31.82	20241209	0.00	N	042040	100	174 억		983473	N	N	0	N	00	N
114	20250106	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-1	5	-0.34	136536314	473093	122.51	288	297	285	377	203	290	288.60	0.54	0	57245	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	504	9.97	0.47	12	0.27	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	297	-2.69	20250106	274	5.47	20250102	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
115	20250106	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	1	2	0.34	130354855	451732	116.98	288	297	285	377	203	290	288.57	0.54	0	55651	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	508	10.03	0.47	12	0.26	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	297	-2.02	20250106	274	6.20	20250102	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
116	20250106	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	1	2	0.34	110808409	384600	99.60	288	297	285	377	203	290	288.11	0.54	0	55296	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	508	10.03	0.47	12	0.22	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	297	-2.02	20250106	274	6.20	20250102	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
117	20250106	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-2	5	-0.69	101600700	352823	91.37	288	297	285	377	203	290	287.97	0.54	0	57035	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	502	9.93	0.47	12	0.20	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	-3.03	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
118	20250106	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	1	2	0.34	58634691	202850	52.53	288	297	285	377	203	290	289.05	0.54	0	28869	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	508	10.03	0.47	12	0.12	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	297	-2.02	20250106	274	6.20	20250102	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
119	20250106	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-2	5	-0.69	32989557	113390	29.36	288	297	288	377	203	290	290.94	0.54	0	407	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	502	9.93	0.47	12	0.06	29.00	618.00	469	20240115	-38.59	220	20241209	30.91	297	-3.03	20250106	274	5.11	20250102	469	-38.59	20240115	220	30.91	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
120	20250106	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	1	2	0.34	21320161	73213	18.96	288	297	288	377	203	290	291.21	0.54	0	-1024	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	508	10.03	0.47	12	0.04	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	297	-2.02	20250106	274	6.20	20250102	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
121	20250106	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	2	2	0.69	2864887	9936	2.57	288	295	288	377	203	290	288.33	0.54	0	-174	298	294	287	283	276	296	285	174	87	100	200	1	1	174460917	509	10.07	0.47	12	0.01	29.00	618.00	469	20240115	-37.74	220	20241209	32.73	295	-1.02	20250106	274	6.57	20250102	469	-37.74	20240115	220	32.73	20241209	0.00	N	042040	100	174 억		936448	N	N	0	N	00	N
122	20250103	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	4	2	1.40	109938036	385855	87.28	286	291	280	371	201	286	284.88	0.50	0	63236	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	506	10.00	0.47	12	0.22	29.00	618.00	469	20240115	-38.17	220	20241209	31.82	291	-0.34	20250103	274	5.84	20250102	469	-38.17	20240115	220	31.82	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
123	20250103	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	5	2	1.75	102416383	359934	81.42	286	291	280	371	201	286	284.54	0.50	0	63454	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	508	10.03	0.47	12	0.21	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	291	0.00	20250103	274	6.20	20250102	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
124	20250103	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	80945876	285444	64.57	286	288	280	371	201	286	283.58	0.50	0	28936	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	499	9.86	0.46	12	0.16	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	290	-1.38	20250102	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
125	20250103	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	77759914	274279	62.04	286	288	280	371	201	286	283.51	0.50	0	37106	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	499	9.86	0.46	12	0.16	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	290	-1.38	20250102	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
126	20250103	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	64261218	227046	51.36	286	288	280	371	201	286	283.03	0.50	0	24464	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	499	9.86	0.46	12	0.13	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	290	-1.38	20250102	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
127	20250103	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-2	5	-0.70	62700329	221582	50.12	286	288	280	371	201	286	282.97	0.50	0	22846	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	495	9.79	0.46	12	0.13	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	290	-2.07	20250102	274	3.65	20250102	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
128	20250103	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-1	5	-0.35	49597100	175643	39.73	286	288	280	371	201	286	282.37	0.50	0	15703	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	497	9.83	0.46	12	0.10	29.00	618.00	469	20240115	-39.23	220	20241209	29.55	290	-1.72	20250102	274	4.01	20250102	469	-39.23	20240115	220	29.55	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
129	20250103	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	1	2	0.35	6822865	23840	5.39	286	288	283	371	201	286	286.19	0.50	0	-19080	299	292	283	276	267	296	280	174	85	100	200	1	1	174460917	501	9.90	0.46	12	0.01	29.00	618.00	469	20240115	-38.81	220	20241209	30.45	290	-1.03	20250102	274	4.74	20250102	469	-38.81	20240115	220	30.45	20241209	0.00	N	042040	100	174 억		874284	N	N	0	N	00	N
130	20250102	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	10	2	3.62	123513214	440575	159.14	276	290	274	358	194	276	280.35	0.48	0	34757	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	499	9.86	0.46	12	0.25	29.00	618.00	469	20240115	-39.02	220	20241209	30.00	290	-1.38	20250102	274	4.38	20250102	469	-39.02	20240115	220	30.00	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
131	20250102	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	114295176	408205	147.45	276	290	274	358	194	276	279.99	0.48	0	40057	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	488	9.66	0.45	12	0.23	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	290	-3.45	20250102	274	2.19	20250102	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
132	20250102	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	3	2	1.09	60591696	218809	79.04	276	288	274	358	194	276	276.92	0.48	0	4226	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	487	9.62	0.45	12	0.13	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	288	-3.12	20250102	274	1.82	20250102	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
133	20250102	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	55124521	199122	71.92	276	288	274	358	194	276	276.84	0.48	0	9419	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	483	9.55	0.45	12	0.11	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	288	-3.82	20250102	274	1.09	20250102	469	-40.94	20240115	220	25.91	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
134	20250102	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	50616252	182790	66.03	276	288	274	358	194	276	276.91	0.48	0	6514	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	482	9.52	0.45	12	0.10	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	288	-4.17	20250102	274	0.73	20250102	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
135	20250102	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	41750157	150638	54.41	276	288	274	358	194	276	277.16	0.48	0	11735	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	483	9.55	0.45	12	0.09	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	288	-3.82	20250102	274	1.09	20250102	469	-40.94	20240115	220	25.91	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
136	20250102	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	6	2	2.17	9251728	33652	12.16	276	282	274	358	194	276	274.92	0.48	0	-1065	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	492	9.72	0.46	12	0.02	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	282	0.00	20250102	274	2.92	20250102	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
137	20250102	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	0	0	0.00	0	0	0	358	194	276	0.00	0.48	0	0	288	281	277	270	266	280	269	174	82	100	190	1	1	174460917	482	9.52	0.45	12	0.00	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	0	0.00	0	0	0.00	0	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N