KissMeData/013990/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	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-150	5	-2.73	2365006380	441906	163.84	5440	5500	5300	7150	3850	5500	5351.83	3.32	0	-33627	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1759	13.14	1.00	12	1.34	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5850	-8.55	20250117	5120	4.49	20250115	6940	-22.91	20240229	3400	57.35	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
3	20250124	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-160	5	-2.91	2145477340	400778	148.59	5440	5500	5300	7150	3850	5500	5353.28	3.32	0	-14423	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1756	13.12	1.00	12	1.22	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5850	-8.72	20250117	5120	4.30	20250115	6940	-23.05	20240229	3400	57.06	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
4	20250124	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-150	5	-2.73	2021722980	377648	140.01	5440	5500	5300	7150	3850	5500	5353.46	3.32	0	-3707	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1759	13.14	1.00	12	1.15	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5850	-8.55	20250117	5120	4.49	20250115	6940	-22.91	20240229	3400	57.35	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
5	20250124	130315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-150	5	-2.73	1705906660	318891	118.23	5440	5500	5300	7150	3850	5500	5349.50	3.32	0	-12075	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1759	13.14	1.00	12	0.97	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5850	-8.55	20250117	5120	4.49	20250115	6940	-22.91	20240229	3400	57.35	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
6	20250124	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-170	5	-3.09	1581393070	295524	109.56	5440	5500	5300	7150	3850	5500	5351.15	3.32	0	-4398	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1753	13.10	1.00	12	0.90	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	5850	-8.89	20250117	5120	4.10	20250115	6940	-23.20	20240229	3400	56.76	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
7	20250124	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-160	5	-2.91	1387511710	259079	96.05	5440	5500	5310	7150	3850	5500	5355.55	3.32	0	1734	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1756	13.12	1.00	12	0.79	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5850	-8.72	20250117	5120	4.30	20250115	6940	-23.05	20240229	3400	57.06	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
8	20250124	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-180	5	-3.27	896025070	166637	61.78	5440	5500	5310	7150	3850	5500	5377.11	3.32	0	-37467	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1750	13.07	1.00	12	0.51	407.00	5344.00	7180	20240118	-25.91	3400	20240805	56.47	5850	-9.06	20250117	5120	3.91	20250115	6940	-23.34	20240229	3400	56.47	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
9	20250124	090314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-10	5	-0.18	15326000	2808	1.04	5440	5490	5440	7150	3850	5500	5457.98	3.32	0	-75	5606	5552	5466	5412	5326	5580	5440	164	1650	500	4070	10	1	32887536	1806	13.49	1.03	12	0.01	407.00	5344.00	7180	20240118	-23.54	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.04	N	013990	500	164 억		1092632	N	N	0	N	00	N
10	20250123	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	40	2	0.73	1452010840	266277	73.66	5460	5520	5380	7090	3830	5460	5452.91	3.37	0	-13843	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1809	13.51	1.03	12	0.81	407.00	5344.00	7180	20240118	-23.40	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
11	20250123	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-10	5	-0.18	1351219290	247867	68.57	5460	5520	5380	7090	3830	5460	5451.39	3.37	0	-18243	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1792	13.39	1.02	12	0.75	407.00	5344.00	7180	20240118	-24.09	3400	20240805	60.29	5850	-6.84	20250117	5120	6.45	20250115	6940	-21.47	20240229	3400	60.29	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
12	20250123	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	20	2	0.37	1283462760	235463	65.14	5460	5520	5380	7090	3830	5460	5450.80	3.37	0	-17450	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1802	13.46	1.03	12	0.72	407.00	5344.00	7180	20240118	-23.68	3400	20240805	61.18	5850	-6.32	20250117	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
13	20250123	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	20	2	0.37	1190746380	218521	60.45	5460	5520	5380	7090	3830	5460	5449.12	3.37	0	-10286	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1802	13.46	1.03	12	0.66	407.00	5344.00	7180	20240118	-23.68	3400	20240805	61.18	5850	-6.32	20250117	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
14	20250123	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	10	2	0.18	1050503800	192853	53.35	5460	5520	5380	7090	3830	5460	5447.17	3.37	0	-10850	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1799	13.44	1.02	12	0.59	407.00	5344.00	7180	20240118	-23.82	3400	20240805	60.88	5850	-6.50	20250117	5120	6.84	20250115	6940	-21.18	20240229	3400	60.88	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
15	20250123	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	10	2	0.18	866007350	159283	44.06	5460	5510	5380	7090	3830	5460	5436.91	3.37	0	-23046	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1799	13.44	1.02	12	0.48	407.00	5344.00	7180	20240118	-23.82	3400	20240805	60.88	5850	-6.50	20250117	5120	6.84	20250115	6940	-21.18	20240229	3400	60.88	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
16	20250123	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-20	5	-0.37	578917550	106803	29.54	5460	5510	5380	7090	3830	5460	5420.42	3.37	0	-27427	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1789	13.37	1.02	12	0.32	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5850	-7.01	20250117	5120	6.25	20250115	6940	-21.61	20240229	3400	60.00	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
17	20250123	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	30	2	0.55	21159640	3870	1.07	5460	5510	5460	7090	3830	5460	5467.61	3.37	0	-183	5713	5586	5523	5396	5333	5555	5365	164	1630	500	4040	10	1	32887536	1806	13.49	1.03	12	0.01	407.00	5344.00	7180	20240118	-23.54	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.02	N	013990	500	164 억		1106967	N	N	0	N	00	N
18	20250122	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-150	5	-2.67	1973824390	357952	87.71	5650	5650	5460	7290	3930	5610	5514.34	3.54	0	-56595	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1796	13.42	1.02	12	1.09	407.00	5344.00	7180	20240118	-23.96	3400	20240805	60.59	5850	-6.67	20250117	5120	6.64	20250115	6940	-21.33	20240229	3400	60.59	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
19	20250122	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-130	5	-2.32	1787638750	323895	79.37	5650	5650	5460	7290	3930	5610	5519.19	3.54	0	-55895	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1802	13.46	1.03	12	0.98	407.00	5344.00	7180	20240118	-23.68	3400	20240805	61.18	5850	-6.32	20250117	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
20	20250122	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-110	5	-1.96	1565267140	283406	69.45	5650	5650	5460	7290	3930	5610	5523.05	3.54	0	-50608	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1809	13.51	1.03	12	0.86	407.00	5344.00	7180	20240118	-23.40	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
21	20250122	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-90	5	-1.60	1471073160	266291	65.25	5650	5650	5460	7290	3930	5610	5524.31	3.54	0	-49243	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1815	13.56	1.03	12	0.81	407.00	5344.00	7180	20240118	-23.12	3400	20240805	62.35	5850	-5.64	20250117	5120	7.81	20250115	6940	-20.46	20240229	3400	62.35	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
22	20250122	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-100	5	-1.78	1382939190	250291	61.33	5650	5650	5460	7290	3930	5610	5525.32	3.54	0	-54472	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1812	13.54	1.03	12	0.76	407.00	5344.00	7180	20240118	-23.26	3400	20240805	62.06	5850	-5.81	20250117	5120	7.62	20250115	6940	-20.61	20240229	3400	62.06	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
23	20250122	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-90	5	-1.60	1175706500	212547	52.08	5650	5650	5460	7290	3930	5610	5531.51	3.54	0	-61172	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1815	13.56	1.03	12	0.65	407.00	5344.00	7180	20240118	-23.12	3400	20240805	62.35	5850	-5.64	20250117	5120	7.81	20250115	6940	-20.46	20240229	3400	62.35	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
24	20250122	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-110	5	-1.96	1036090220	187211	45.88	5650	5650	5460	7290	3930	5610	5534.34	3.54	0	-60568	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1809	13.51	1.03	12	0.57	407.00	5344.00	7180	20240118	-23.40	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
25	20250122	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	10	2	0.18	63674100	11308	2.77	5650	5650	5610	7290	3930	5610	5630.90	3.54	0	-1920	5730	5670	5580	5520	5430	5700	5550	164	1680	500	4150	10	1	32887536	1848	13.81	1.05	12	0.03	407.00	5344.00	7180	20240118	-21.73	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	5.74	N	013990	500	164 억		1163334	N	N	0	N	00	N
26	20250121	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	0	3	0.00	2260943690	406974	51.71	5530	5640	5490	7290	3930	5610	5555.29	3.49	0	15373	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1845	13.78	1.05	12	1.24	407.00	5344.00	7180	20240118	-21.87	3400	20240805	65.00	5850	-4.10	20250117	5120	9.57	20250115	6940	-19.16	20240229	3400	65.00	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
27	20250121	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-10	5	-0.18	2122714950	382271	48.57	5530	5640	5490	7290	3930	5610	5552.91	3.49	0	23048	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1842	13.76	1.05	12	1.16	407.00	5344.00	7180	20240118	-22.01	3400	20240805	64.71	5850	-4.27	20250117	5120	9.38	20250115	6940	-19.31	20240229	3400	64.71	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
28	20250121	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-30	5	-0.53	1865960780	336389	42.74	5530	5630	5490	7290	3930	5610	5547.03	3.49	0	11758	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1835	13.71	1.04	12	1.02	407.00	5344.00	7180	20240118	-22.28	3400	20240805	64.12	5850	-4.62	20250117	5120	8.98	20250115	6940	-19.60	20240229	3400	64.12	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
29	20250121	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-70	5	-1.25	1710531930	308454	39.19	5530	5630	5490	7290	3930	5610	5545.50	3.49	0	14245	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1822	13.61	1.04	12	0.94	407.00	5344.00	7180	20240118	-22.84	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
30	20250121	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-40	5	-0.71	1581703670	285313	36.25	5530	5630	5490	7290	3930	5610	5543.75	3.49	0	16178	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1832	13.69	1.04	12	0.87	407.00	5344.00	7180	20240118	-22.42	3400	20240805	63.82	5850	-4.79	20250117	5120	8.79	20250115	6940	-19.74	20240229	3400	63.82	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
31	20250121	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-60	5	-1.07	1457710030	263008	33.42	5530	5630	5490	7290	3930	5610	5542.46	3.49	0	13027	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1825	13.64	1.04	12	0.80	407.00	5344.00	7180	20240118	-22.70	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
32	20250121	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-120	5	-2.14	1233929480	222727	28.30	5530	5630	5490	7290	3930	5610	5540.10	3.49	0	-7365	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1806	13.49	1.03	12	0.68	407.00	5344.00	7180	20240118	-23.54	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
33	20250121	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-70	5	-1.25	462800480	83770	10.64	5530	5570	5500	7290	3930	5610	5524.66	3.49	0	-40691	5896	5752	5676	5532	5456	5715	5495	164	1680	500	4150	10	1	32887536	1822	13.61	1.04	12	0.25	407.00	5344.00	7180	20240118	-22.84	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	5.80	N	013990	500	164 억		1148141	N	N	0	N	00	N
34	20250120	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-30	5	-0.53	4460129700	780236	34.81	5640	5820	5600	7330	3950	5640	5716.79	3.65	0	-50744	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1845	13.78	1.05	12	2.37	407.00	5344.00	7180	20240118	-21.87	3400	20240805	65.00	5850	-4.10	20250117	5120	9.57	20250115	6940	-19.16	20240229	3400	65.00	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
35	20250120	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-20	5	-0.35	4249516680	742715	33.14	5640	5820	5610	7330	3950	5640	5721.65	3.65	0	-54785	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1848	13.81	1.05	12	2.26	407.00	5344.00	7180	20240118	-21.73	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
36	20250120	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	20	2	0.35	4017033560	701561	31.30	5640	5820	5610	7330	3950	5640	5725.91	3.65	0	-57102	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1861	13.91	1.06	12	2.13	407.00	5344.00	7180	20240118	-21.17	3400	20240805	66.47	5850	-3.25	20250117	5120	10.55	20250115	6940	-18.44	20240229	3400	66.47	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
37	20250120	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	90	2	1.60	3431697830	598310	26.69	5640	5820	5610	7330	3950	5640	5735.73	3.65	0	-57357	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1884	14.08	1.07	12	1.82	407.00	5344.00	7180	20240118	-20.19	3400	20240805	68.53	5850	-2.05	20250117	5120	11.91	20250115	6940	-17.44	20240229	3400	68.53	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
38	20250120	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	70	2	1.24	3032785920	528644	23.59	5640	5820	5610	7330	3950	5640	5737.01	3.65	0	-66628	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1878	14.03	1.07	12	1.61	407.00	5344.00	7180	20240118	-20.47	3400	20240805	67.94	5850	-2.39	20250117	5120	11.52	20250115	6940	-17.72	20240229	3400	67.94	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
39	20250120	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	150	2	2.66	2646716610	461764	20.60	5640	5810	5610	7330	3950	5640	5731.85	3.65	0	-77280	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1904	14.23	1.08	12	1.40	407.00	5344.00	7180	20240118	-19.36	3400	20240805	70.29	5850	-1.03	20250117	5120	13.09	20250115	6940	-16.57	20240229	3400	70.29	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
40	20250120	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	120	2	2.13	1924694890	335946	14.99	5640	5810	5610	7330	3950	5640	5729.31	3.65	0	-68410	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1894	14.15	1.08	12	1.02	407.00	5344.00	7180	20240118	-19.78	3400	20240805	69.41	5850	-1.54	20250117	5120	12.50	20250115	6940	-17.00	20240229	3400	69.41	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
41	20250120	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	40	2	0.71	378006670	66975	2.99	5640	5680	5610	7330	3950	5640	5644.03	3.65	0	-27986	6153	5896	5593	5336	5033	6025	5465	164	1690	500	4170	10	1	32887536	1868	13.96	1.06	12	0.20	407.00	5344.00	7180	20240118	-20.89	3400	20240805	67.06	5850	-2.91	20250117	5120	10.94	20250115	6940	-18.16	20240229	3400	67.06	20240805	5.83	N	013990	500	164 억		1198913	N	N	0	N	00	N
42	20250117	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	350	2	6.62	12643074700	2228159	1473.98	5300	5850	5290	6870	3710	5290	5674.39	2.89	0	251439	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1855	13.86	1.06	12	6.78	407.00	5344.00	7180	20240118	-21.45	3400	20240805	65.88	5850	-3.59	20250117	5120	10.16	20250115	7180	-21.45	20240118	3400	65.88	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
43	20250117	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	330	2	6.24	12271257380	2162182	1430.34	5300	5850	5290	6870	3710	5290	5675.56	2.89	0	244680	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1848	13.81	1.05	12	6.57	407.00	5344.00	7180	20240118	-21.73	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	7180	-21.73	20240118	3400	65.29	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
44	20250117	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	330	2	6.24	11966644470	2107852	1394.40	5300	5850	5290	6870	3710	5290	5677.33	2.89	0	241456	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1848	13.81	1.05	12	6.41	407.00	5344.00	7180	20240118	-21.73	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	7180	-21.73	20240118	3400	65.29	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
45	20250117	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	370	2	6.99	11574727290	2038217	1348.33	5300	5850	5290	6870	3710	5290	5679.01	2.89	0	244261	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1861	13.91	1.06	12	6.20	407.00	5344.00	7180	20240118	-21.17	3400	20240805	66.47	5850	-3.25	20250117	5120	10.55	20250115	7180	-21.17	20240118	3400	66.47	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
46	20250117	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	430	2	8.13	9531421920	1680184	1111.48	5300	5850	5290	6870	3710	5290	5673.04	2.89	0	231775	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1881	14.05	1.07	12	5.11	407.00	5344.00	7180	20240118	-20.33	3400	20240805	68.24	5850	-2.22	20250117	5120	11.72	20250115	7180	-20.33	20240118	3400	68.24	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
47	20250117	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	380	2	7.18	5273215190	940991	622.49	5300	5780	5290	6870	3710	5290	5604.18	2.89	0	92439	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1865	13.93	1.06	12	2.86	407.00	5344.00	7180	20240118	-21.03	3400	20240805	66.76	5780	-1.90	20250117	5120	10.74	20250115	7180	-21.03	20240118	3400	66.76	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
48	20250117	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	260	2	4.91	4370655000	780741	516.48	5300	5780	5290	6870	3710	5290	5598.42	2.89	0	93804	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1825	13.64	1.04	12	2.37	407.00	5344.00	7180	20240118	-22.70	3400	20240805	63.24	5780	-3.98	20250117	5120	8.40	20250115	7180	-22.70	20240118	3400	63.24	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
49	20250117	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	80	2	1.51	96275320	18024	11.92	5300	5380	5290	6870	3710	5290	5344.06	2.89	0	13748	5370	5330	5260	5220	5150	5350	5240	164	1580	500	3910	10	1	32887536	1766	13.19	1.00	12	0.05	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5120	4.88	20250115	7180	-25.21	20240118	3400	57.94	20240805	5.78	N	013990	500	164 억		950833	N	N	0	N	00	N
50	20250116	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	130	2	2.52	787045790	150021	25.80	5250	5300	5190	6700	3620	5160	5246.15	2.73	0	52639	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1740	13.00	0.99	12	0.46	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	5590	-5.37	20250103	5120	3.32	20250115	7180	-26.32	20240118	3400	55.59	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
51	20250116	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	130	2	2.52	748485380	142729	24.55	5250	5300	5190	6700	3620	5160	5244.10	2.73	0	49928	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1740	13.00	0.99	12	0.43	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	5590	-5.37	20250103	5120	3.32	20250115	7180	-26.32	20240118	3400	55.59	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
52	20250116	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	120	2	2.33	673671150	128531	22.11	5250	5300	5190	6700	3620	5160	5241.31	2.73	0	46230	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1736	12.97	0.99	12	0.39	407.00	5344.00	7180	20240118	-26.46	3400	20240805	55.29	5590	-5.55	20250103	5120	3.12	20250115	7180	-26.46	20240118	3400	55.29	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
53	20250116	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	120	2	2.33	603659120	115273	19.83	5250	5290	5190	6700	3620	5160	5236.78	2.73	0	42940	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1736	12.97	0.99	12	0.35	407.00	5344.00	7180	20240118	-26.46	3400	20240805	55.29	5590	-5.55	20250103	5120	3.12	20250115	7180	-26.46	20240118	3400	55.29	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
54	20250116	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	80	2	1.55	426069210	81497	14.02	5250	5290	5190	6700	3620	5160	5228.04	2.73	0	14052	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1723	12.87	0.98	12	0.25	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	5590	-6.26	20250103	5120	2.34	20250115	7180	-27.02	20240118	3400	54.12	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
55	20250116	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	50	2	0.97	363470420	69558	11.96	5250	5290	5190	6700	3620	5160	5225.43	2.73	0	10850	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1713	12.80	0.97	12	0.21	407.00	5344.00	7180	20240118	-27.44	3400	20240805	53.24	5590	-6.80	20250103	5120	1.76	20250115	7180	-27.44	20240118	3400	53.24	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
56	20250116	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	60	2	1.16	322277370	61667	10.61	5250	5290	5190	6700	3620	5160	5226.09	2.73	0	8999	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1717	12.83	0.98	12	0.19	407.00	5344.00	7180	20240118	-27.30	3400	20240805	53.53	5590	-6.62	20250103	5120	1.95	20250115	7180	-27.30	20240118	3400	53.53	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
57	20250116	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	80	2	1.55	34078740	6510	1.12	5250	5290	5190	6700	3620	5160	5234.83	2.73	0	1444	5680	5420	5270	5010	4860	5345	4935	164	1540	500	3810	10	1	32887536	1723	12.87	0.98	12	0.02	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	5590	-6.26	20250103	5120	2.34	20250115	7180	-27.02	20240118	3400	54.12	20240805	5.84	N	013990	500	164 억		898369	N	N	0	N	00	N
58	20250115	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-250	5	-4.62	3097305790	578837	286.36	5460	5530	5120	7030	3790	5410	5351.15	3.06	0	-106064	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1697	12.68	0.97	12	1.76	407.00	5344.00	7180	20240118	-28.13	3400	20240805	51.76	5590	-7.69	20250103	5120	0.78	20250115	7180	-28.13	20240118	3400	51.76	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
59	20250115	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-230	5	-4.25	2948925430	550200	272.20	5460	5530	5120	7030	3790	5410	5359.63	3.06	0	-95616	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1704	12.73	0.97	12	1.67	407.00	5344.00	7180	20240118	-27.86	3400	20240805	52.35	5590	-7.33	20250103	5120	1.17	20250115	7180	-27.86	20240118	3400	52.35	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
60	20250115	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-190	5	-3.51	2396804740	443713	219.52	5460	5530	5220	7030	3790	5410	5401.68	3.06	0	-80257	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1717	12.83	0.98	12	1.35	407.00	5344.00	7180	20240118	-27.30	3400	20240805	53.53	5590	-6.62	20250103	5180	0.77	20250102	7180	-27.30	20240118	3400	53.53	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
61	20250115	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-80	5	-1.48	1897504460	349251	172.78	5460	5530	5310	7030	3790	5410	5433.14	3.06	0	-44493	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1753	13.10	1.00	12	1.06	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	5590	-4.65	20250103	5180	2.90	20250102	7180	-25.77	20240118	3400	56.76	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
62	20250115	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	0	3	0.00	1631878800	299725	148.28	5460	5530	5360	7030	3790	5410	5444.72	3.06	0	-24931	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1779	13.29	1.01	12	0.91	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5590	-3.22	20250103	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
63	20250115	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	10	2	0.18	1224409050	224830	111.23	5460	5530	5360	7030	3790	5410	5446.12	3.06	0	-10165	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1783	13.32	1.01	12	0.68	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
64	20250115	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	20	2	0.37	794986230	146198	72.33	5460	5530	5360	7030	3790	5410	5437.96	3.06	0	-2364	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1786	13.34	1.02	12	0.44	407.00	5344.00	7180	20240118	-24.37	3400	20240805	59.71	5590	-2.86	20250103	5180	4.83	20250102	7180	-24.37	20240118	3400	59.71	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
65	20250115	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	80	2	1.48	129007120	23632	11.69	5460	5490	5440	7030	3790	5410	5461.51	3.06	0	4103	5530	5470	5360	5300	5190	5500	5330	164	1620	500	4000	10	1	32887536	1806	13.49	1.03	12	0.07	407.00	5344.00	7180	20240118	-23.54	3400	20240805	61.47	5590	-1.79	20250103	5180	5.98	20250102	7180	-23.54	20240118	3400	61.47	20240805	5.81	N	013990	500	164 억		1005301	N	N	0	N	00	N
66	20250114	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	90	2	1.69	1044934010	195634	83.31	5320	5420	5250	6910	3730	5320	5340.96	2.99	0	23887	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1779	13.29	1.01	12	0.59	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5590	-3.22	20250103	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
67	20250114	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	70	2	1.32	906576910	170013	72.40	5320	5420	5250	6910	3730	5320	5332.40	2.99	0	20680	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1773	13.24	1.01	12	0.52	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
68	20250114	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	70	2	1.32	793290730	148956	63.43	5320	5420	5250	6910	3730	5320	5325.67	2.99	0	12828	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1773	13.24	1.01	12	0.45	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
69	20250114	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	50	2	0.94	589958800	111236	47.37	5320	5370	5250	6910	3730	5320	5303.67	2.99	0	2776	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1766	13.19	1.00	12	0.34	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
70	20250114	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-20	5	-0.38	481917230	90992	38.75	5320	5360	5250	6910	3730	5320	5296.26	2.99	0	-25	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1743	13.02	0.99	12	0.28	407.00	5344.00	7180	20240118	-26.18	3400	20240805	55.88	5590	-5.19	20250103	5180	2.32	20250102	7180	-26.18	20240118	3400	55.88	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
71	20250114	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-40	5	-0.75	375702950	70923	30.20	5320	5360	5250	6910	3730	5320	5297.34	2.99	0	1021	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1736	12.97	0.99	12	0.22	407.00	5344.00	7180	20240118	-26.46	3400	20240805	55.29	5590	-5.55	20250103	5180	1.93	20250102	7180	-26.46	20240118	3400	55.29	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
72	20250114	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-30	5	-0.56	265003580	49903	21.25	5320	5360	5270	6910	3730	5320	5310.37	2.99	0	748	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1740	13.00	0.99	12	0.15	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	5590	-5.37	20250103	5180	2.12	20250102	7180	-26.32	20240118	3400	55.59	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
73	20250114	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	43050460	8088	3.44	5320	5360	5310	6910	3730	5320	5322.76	2.99	0	5340	5480	5400	5350	5270	5220	5375	5245	164	1590	500	3930	10	1	32887536	1759	13.14	1.00	12	0.02	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5590	-4.29	20250103	5180	3.28	20250102	7180	-25.49	20240118	3400	57.35	20240805	5.78	N	013990	500	164 억		983014	N	N	0	N	00	N
74	20250113	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-120	5	-2.21	1242085480	232627	65.13	5410	5430	5300	7070	3810	5440	5338.78	3.09	0	-39513	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1750	13.07	1.00	12	0.71	407.00	5344.00	7180	20240118	-25.91	3400	20240805	56.47	5590	-4.83	20250103	5180	2.70	20250102	7180	-25.91	20240118	3400	56.47	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
75	20250113	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-100	5	-1.84	1138279570	213164	59.68	5410	5430	5300	7070	3810	5440	5339.25	3.09	0	-35882	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1756	13.12	1.00	12	0.65	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5590	-4.47	20250103	5180	3.09	20250102	7180	-25.63	20240118	3400	57.06	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
76	20250113	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-100	5	-1.84	1008037060	188736	52.84	5410	5430	5300	7070	3810	5440	5340.24	3.09	0	-28141	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1756	13.12	1.00	12	0.57	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5590	-4.47	20250103	5180	3.09	20250102	7180	-25.63	20240118	3400	57.06	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
77	20250113	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-90	5	-1.65	944297610	176793	49.49	5410	5430	5300	7070	3810	5440	5340.46	3.09	0	-30325	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1759	13.14	1.00	12	0.54	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5590	-4.29	20250103	5180	3.28	20250102	7180	-25.49	20240118	3400	57.35	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
78	20250113	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-70	5	-1.29	855026830	160145	44.83	5410	5430	5300	7070	3810	5440	5338.17	3.09	0	-36861	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1766	13.19	1.00	12	0.49	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
79	20250113	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-130	5	-2.39	771472350	144546	40.47	5410	5430	5300	7070	3810	5440	5336.19	3.09	0	-44210	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1746	13.05	0.99	12	0.44	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	5590	-5.01	20250103	5180	2.51	20250102	7180	-26.04	20240118	3400	56.18	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
80	20250113	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-100	5	-1.84	486617500	90940	25.46	5410	5430	5320	7070	3810	5440	5349.56	3.09	0	-18409	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1756	13.12	1.00	12	0.28	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5590	-4.47	20250103	5180	3.09	20250102	7180	-25.63	20240118	3400	57.06	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
81	20250113	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-30	5	-0.55	103618460	19200	5.38	5410	5430	5320	7070	3810	5440	5393.34	3.09	0	1144	5613	5526	5413	5326	5213	5570	5370	164	1630	500	4020	10	1	32887536	1779	13.29	1.01	12	0.06	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5590	-3.22	20250103	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.86	N	013990	500	164 억		1017704	N	N	0	N	00	N
82	20250110	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	70	2	1.30	1914762240	352563	101.00	5300	5500	5300	6980	3760	5370	5430.95	2.88	0	74683	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1789	13.37	1.02	12	1.07	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5590	-2.68	20250103	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
83	20250110	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	60	2	1.12	1739614120	320221	91.73	5300	5500	5300	6980	3760	5370	5432.54	2.88	0	68905	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1786	13.34	1.02	12	0.97	407.00	5344.00	7180	20240118	-24.37	3400	20240805	59.71	5590	-2.86	20250103	5180	4.83	20250102	7180	-24.37	20240118	3400	59.71	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
84	20250110	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	70	2	1.30	1474925500	271624	77.81	5300	5500	5300	6980	3760	5370	5430.03	2.88	0	65830	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1789	13.37	1.02	12	0.83	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5590	-2.68	20250103	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
85	20250110	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	130	2	2.42	1257973760	231742	66.39	5300	5500	5300	6980	3760	5370	5428.34	2.88	0	57951	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1809	13.51	1.03	12	0.70	407.00	5344.00	7180	20240118	-23.40	3400	20240805	61.76	5590	-1.61	20250103	5180	6.18	20250102	7180	-23.40	20240118	3400	61.76	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
86	20250110	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	50	2	0.93	679784870	126014	36.10	5300	5450	5300	6980	3760	5370	5394.52	2.88	0	18862	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1783	13.32	1.01	12	0.38	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
87	20250110	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	70	2	1.30	622762470	115455	33.07	5300	5450	5300	6980	3760	5370	5393.98	2.88	0	16776	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1789	13.37	1.02	12	0.35	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5590	-2.68	20250103	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
88	20250110	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	50	2	0.93	320102210	59652	17.09	5300	5430	5300	6980	3760	5370	5366.16	2.88	0	9752	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1783	13.32	1.01	12	0.18	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
89	20250110	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	30	2	0.56	52760260	9910	2.84	5300	5400	5300	6980	3760	5370	5323.94	2.88	0	3497	5556	5462	5346	5252	5136	5405	5195	164	1610	500	3970	10	1	32887536	1776	13.27	1.01	12	0.03	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.87	N	013990	500	164 억		947846	N	N	0	N	00	N
90	20250109	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-30	5	-0.56	1832828240	343616	155.32	5440	5440	5230	7020	3780	5400	5333.94	2.94	0	-26623	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1766	13.19	1.00	12	1.04	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
91	20250109	150259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-40	5	-0.74	1776817170	333205	150.61	5440	5440	5230	7020	3780	5400	5332.50	2.94	0	-28699	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1763	13.17	1.00	12	1.01	407.00	5344.00	7180	20240118	-25.35	3400	20240805	57.65	5590	-4.11	20250103	5180	3.47	20250102	7180	-25.35	20240118	3400	57.65	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
92	20250109	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-20	5	-0.37	1657562470	310990	140.57	5440	5440	5230	7020	3780	5400	5329.95	2.94	0	-28874	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1769	13.22	1.01	12	0.95	407.00	5344.00	7180	20240118	-25.07	3400	20240805	58.24	5590	-3.76	20250103	5180	3.86	20250102	7180	-25.07	20240118	3400	58.24	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
93	20250109	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	0	3	0.00	1493376250	280396	126.74	5440	5440	5230	7020	3780	5400	5325.95	2.94	0	-36821	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1776	13.27	1.01	12	0.85	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
94	20250109	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	1424241600	267572	120.95	5440	5440	5230	7020	3780	5400	5322.83	2.94	0	-36157	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1783	13.32	1.01	12	0.81	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
95	20250109	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	10	2	0.19	1267203620	238595	107.85	5440	5440	5230	7020	3780	5400	5311.11	2.94	0	-51488	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1779	13.29	1.01	12	0.73	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5590	-3.22	20250103	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
96	20250109	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-90	5	-1.67	1005383890	189796	85.79	5440	5440	5230	7020	3780	5400	5297.18	2.94	0	-74672	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1746	13.05	0.99	12	0.58	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	5590	-5.01	20250103	5180	2.51	20250102	7180	-26.04	20240118	3400	56.18	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
97	20250109	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-60	5	-1.11	91128790	16954	7.66	5440	5440	5340	7020	3780	5400	5375.06	2.94	0	-11980	5540	5470	5420	5350	5300	5445	5325	164	1620	500	3990	10	1	32887536	1756	13.12	1.00	12	0.05	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	5590	-4.47	20250103	5180	3.09	20250102	7180	-25.63	20240118	3400	57.06	20240805	5.88	N	013990	500	164 억		967278	N	N	0	N	00	N
98	20250108	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	40	2	0.75	1190187660	220374	49.56	5410	5490	5370	6960	3760	5360	5400.83	2.86	0	26983	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1776	13.27	1.01	12	0.67	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
99	20250108	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	30	2	0.56	1070933130	198284	44.59	5410	5490	5370	6960	3760	5360	5401.08	2.86	0	19522	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1773	13.24	1.01	12	0.60	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
100	20250108	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	40	2	0.75	840584530	155612	35.00	5410	5490	5370	6960	3760	5360	5401.89	2.86	0	2476	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1776	13.27	1.01	12	0.47	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
101	20250108	130300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	50	2	0.93	791675640	146540	32.96	5410	5490	5370	6960	3760	5360	5402.55	2.86	0	2569	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1779	13.29	1.01	12	0.45	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5590	-3.22	20250103	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
102	20250108	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	30	2	0.56	638116780	118030	26.54	5410	5490	5370	6960	3760	5360	5406.53	2.86	0	5645	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1773	13.24	1.01	12	0.36	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
103	20250108	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	30	2	0.56	504554250	93240	20.97	5410	5490	5370	6960	3760	5360	5411.54	2.86	0	6768	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1773	13.24	1.01	12	0.28	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
104	20250108	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	10	2	0.19	454360540	83933	18.88	5410	5490	5370	6960	3760	5360	5413.59	2.86	0	6877	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1766	13.19	1.00	12	0.26	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
105	20250108	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	70	2	1.31	190681800	35128	7.90	5410	5490	5400	6960	3760	5360	5428.87	2.86	0	6674	5520	5440	5390	5310	5260	5415	5285	164	1600	500	3960	10	1	32887536	1786	13.34	1.02	12	0.11	407.00	5344.00	7180	20240118	-24.37	3400	20240805	59.71	5590	-2.86	20250103	5180	4.83	20250102	7180	-24.37	20240118	3400	59.71	20240805	5.74	N	013990	500	164 억		940855	N	N	0	N	00	N
106	20250107	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-10	5	-0.19	2376099070	440699	82.80	5400	5470	5340	6980	3760	5370	5391.72	2.54	0	105431	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1763	13.17	1.00	12	1.34	407.00	5344.00	7180	20240118	-25.35	3400	20240805	57.65	5590	-4.11	20250103	5180	3.47	20250102	7180	-25.35	20240118	3400	57.65	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
107	20250107	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-20	5	-0.37	2152770480	399064	74.98	5400	5470	5340	6980	3760	5370	5394.56	2.54	0	102466	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1759	13.14	1.00	12	1.21	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5590	-4.29	20250103	5180	3.28	20250102	7180	-25.49	20240118	3400	57.35	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
108	20250107	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	30	2	0.56	1979298260	366729	68.91	5400	5470	5340	6980	3760	5370	5397.18	2.54	0	120258	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1776	13.27	1.01	12	1.12	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
109	20250107	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	50	2	0.93	1252850680	231590	43.51	5400	5470	5340	6980	3760	5370	5409.80	2.54	0	58196	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1783	13.32	1.01	12	0.70	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
110	20250107	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	70	2	1.30	1021929610	189008	35.51	5400	5470	5340	6980	3760	5370	5406.83	2.54	0	41282	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1789	13.37	1.02	12	0.57	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5590	-2.68	20250103	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
111	20250107	110254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	70	2	1.30	835157280	154671	29.06	5400	5440	5340	6980	3760	5370	5399.59	2.54	0	42268	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1789	13.37	1.02	12	0.47	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5590	-2.68	20250103	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
112	20250107	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	0	3	0.00	530301850	98313	18.47	5400	5440	5340	6980	3760	5370	5394.04	2.54	0	12005	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1766	13.19	1.00	12	0.30	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
113	20250107	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	30	2	0.56	66155680	12266	2.30	5400	5430	5370	6980	3760	5370	5393.64	2.54	0	483	5610	5490	5410	5290	5210	5450	5250	164	1610	500	3970	10	1	32887536	1776	13.27	1.01	12	0.04	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	5590	-3.40	20250103	5180	4.25	20250102	7180	-24.79	20240118	3400	58.82	20240805	5.62	N	013990	500	164 억		835295	N	N	0	N	00	N
114	20250106	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-160	5	-2.89	2856029720	528692	69.54	5530	5530	5330	7180	3880	5530	5402.10	2.88	0	-111954	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1766	13.19	1.00	12	1.61	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
115	20250106	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-140	5	-2.53	2681803510	496279	65.28	5530	5530	5330	7180	3880	5530	5403.78	2.88	0	-104270	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1773	13.24	1.01	12	1.51	407.00	5344.00	7180	20240118	-24.93	3400	20240805	58.53	5590	-3.58	20250103	5180	4.05	20250102	7180	-24.93	20240118	3400	58.53	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
116	20250106	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-180	5	-3.25	2418434440	447160	58.82	5530	5530	5330	7180	3880	5530	5408.38	2.88	0	-109568	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1759	13.14	1.00	12	1.36	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5590	-4.29	20250103	5180	3.28	20250102	7180	-25.49	20240118	3400	57.35	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
117	20250106	130251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-170	5	-3.07	2259359300	417423	54.90	5530	5530	5330	7180	3880	5530	5412.59	2.88	0	-104065	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1763	13.17	1.00	12	1.27	407.00	5344.00	7180	20240118	-25.35	3400	20240805	57.65	5590	-4.11	20250103	5180	3.47	20250102	7180	-25.35	20240118	3400	57.65	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
118	20250106	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-200	5	-3.62	2056635880	379555	49.92	5530	5530	5330	7180	3880	5530	5418.49	2.88	0	-95815	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1753	13.10	1.00	12	1.15	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	5590	-4.65	20250103	5180	2.90	20250102	7180	-25.77	20240118	3400	56.76	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
119	20250106	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-160	5	-2.89	1474090760	270985	35.64	5530	5530	5370	7180	3880	5530	5439.69	2.88	0	-39530	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1766	13.19	1.00	12	0.82	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	5590	-3.94	20250103	5180	3.67	20250102	7180	-25.21	20240118	3400	57.94	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
120	20250106	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-110	5	-1.99	803407020	147024	19.34	5530	5530	5410	7180	3880	5530	5464.38	2.88	0	-3655	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1783	13.32	1.01	12	0.45	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5590	-3.04	20250103	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
121	20250106	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-70	5	-1.27	177975710	32374	4.26	5530	5530	5440	7180	3880	5530	5497.31	2.88	0	-6331	5750	5640	5480	5370	5210	5695	5425	164	1650	500	4090	10	1	32887536	1796	13.42	1.02	12	0.10	407.00	5344.00	7180	20240118	-23.96	3400	20240805	60.59	5590	-2.33	20250103	5180	5.41	20250102	7180	-23.96	20240118	3400	60.59	20240805	5.56	N	013990	500	164 억		947004	N	N	0	N	00	N
122	20250103	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	90	2	1.65	4077621480	743643	117.60	5450	5590	5320	7070	3810	5440	5483.37	3.05	0	-56913	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1819	13.59	1.03	12	2.26	407.00	5344.00	7180	20240118	-22.98	3400	20240805	62.65	5590	-1.07	20250103	5180	6.76	20250102	7180	-22.98	20240118	3400	62.65	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
123	20250103	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	80	2	1.47	3836831550	700051	110.70	5450	5590	5320	7070	3810	5440	5480.86	3.05	0	-45468	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1815	13.56	1.03	12	2.13	407.00	5344.00	7180	20240118	-23.12	3400	20240805	62.35	5590	-1.25	20250103	5180	6.56	20250102	7180	-23.12	20240118	3400	62.35	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
124	20250103	140251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	20	2	0.37	3512630580	640982	101.36	5450	5590	5320	7070	3810	5440	5480.16	3.05	0	-42823	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1796	13.42	1.02	12	1.95	407.00	5344.00	7180	20240118	-23.96	3400	20240805	60.59	5590	-2.33	20250103	5180	5.41	20250102	7180	-23.96	20240118	3400	60.59	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
125	20250103	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	100	2	1.84	3030498850	552988	87.45	5450	5590	5320	7070	3810	5440	5480.32	3.05	0	-59242	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1822	13.61	1.04	12	1.68	407.00	5344.00	7180	20240118	-22.84	3400	20240805	62.94	5590	-0.89	20250103	5180	6.95	20250102	7180	-22.84	20240118	3400	62.94	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
126	20250103	120250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	120	2	2.21	2565752620	469030	74.17	5450	5580	5320	7070	3810	5440	5470.42	3.05	0	-67957	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1829	13.66	1.04	12	1.43	407.00	5344.00	7180	20240118	-22.56	3400	20240805	63.53	5580	-0.36	20250103	5180	7.34	20250102	7180	-22.56	20240118	3400	63.53	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
127	20250103	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	120	2	2.21	2115371850	387878	61.34	5450	5580	5320	7070	3810	5440	5453.75	3.05	0	-74207	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1829	13.66	1.04	12	1.18	407.00	5344.00	7180	20240118	-22.56	3400	20240805	63.53	5580	-0.36	20250103	5180	7.34	20250102	7180	-22.56	20240118	3400	63.53	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
128	20250103	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	10	2	0.18	1080702890	199918	31.61	5450	5480	5320	7070	3810	5440	5405.51	3.05	0	-57426	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1792	13.39	1.02	12	0.61	407.00	5344.00	7180	20240118	-24.09	3400	20240805	60.29	5480	-0.55	20250103	5180	5.21	20250102	7180	-24.09	20240118	3400	60.29	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
129	20250103	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-30	5	-0.55	166792930	30706	4.86	5450	5450	5390	7070	3810	5440	5431.58	3.05	0	-12778	5626	5532	5356	5262	5086	5580	5310	164	1630	500	4020	10	1	32887536	1779	13.29	1.01	12	0.09	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5450	0.00	20250102	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.59	N	013990	500	164 억		1002128	N	N	0	N	00	N
130	20250102	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	320	2	6.25	3342401790	625629	189.68	5290	5450	5180	6650	3590	5120	5342.45	2.87	0	58788	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1789	13.37	1.02	12	1.90	407.00	5344.00	7180	20240118	-24.23	3400	20240805	60.00	5450	-0.18	20250102	5180	5.02	20250102	7180	-24.23	20240118	3400	60.00	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
131	20250102	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	300	2	5.86	2999236840	562356	170.50	5290	5430	5180	6650	3590	5120	5333.55	2.87	0	46564	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1783	13.32	1.01	12	1.71	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	5430	-0.18	20250102	5180	4.63	20250102	7180	-24.51	20240118	3400	59.41	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
132	20250102	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	290	2	5.66	2634424850	494808	150.02	5290	5430	5180	6650	3590	5120	5324.36	2.87	0	30727	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1779	13.29	1.01	12	1.50	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	5430	-0.37	20250102	5180	4.44	20250102	7180	-24.65	20240118	3400	59.12	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
133	20250102	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	230	2	4.49	2204742570	414975	125.81	5290	5430	5180	6650	3590	5120	5313.21	2.87	0	22024	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1759	13.14	1.00	12	1.26	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	5430	-1.47	20250102	5180	3.28	20250102	7180	-25.49	20240118	3400	57.35	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
134	20250102	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	190	2	3.71	1924675260	362614	109.94	5290	5430	5180	6650	3590	5120	5308.07	2.87	0	30866	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1746	13.05	0.99	12	1.10	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	5430	-2.21	20250102	5180	2.51	20250102	7180	-26.04	20240118	3400	56.18	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
135	20250102	110241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	170	2	3.32	1731567040	326191	98.89	5290	5430	5180	6650	3590	5120	5308.76	2.87	0	32876	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1740	13.00	0.99	12	0.99	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	5430	-2.58	20250102	5180	2.12	20250102	7180	-26.32	20240118	3400	55.59	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
136	20250102	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	130	2	2.54	189471470	35882	10.88	5290	5320	5250	6650	3590	5120	5282.90	2.87	0	-10947	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1727	12.90	0.98	12	0.11	407.00	5344.00	7180	20240118	-26.88	3400	20240805	54.41	5320	-1.32	20250102	5250	0.00	20250102	7180	-26.88	20240118	3400	54.41	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N
137	20250102	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	2.87	0	0	5286	5202	5096	5012	4906	5245	5055	164	1530	500	3780	10	1	32887536	1684	12.58	0.96	12	0.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	0	0.00	0	0	0.00	0	7180	-28.69	20240118	3400	50.59	20240805	5.64	N	013990	500	164 억		944512	N	N	0	N	00	N