KissMeData/142210/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	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	70	2	1.35	419694190	79666	48.66	5210	5330	5150	6730	3630	5180	5268.23	0.09	0	1016	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1010	5.41	0.92	12	0.41	970.00	5719.00	8000	20240123	-34.38	4135	20241210	26.96	5980	-12.21	20250115	4950	6.06	20250102	7930	-33.80	20240126	4135	26.96	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
3	20250124	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	110	2	2.12	394181420	74818	45.70	5210	5330	5150	6730	3630	5180	5268.57	0.09	0	827	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1018	5.45	0.92	12	0.39	970.00	5719.00	8000	20240123	-33.88	4135	20241210	27.93	5980	-11.54	20250115	4950	6.87	20250102	7930	-33.29	20240126	4135	27.93	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
4	20250124	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	100	2	1.93	338699090	64310	39.28	5210	5330	5150	6730	3630	5180	5266.70	0.09	0	-972	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1016	5.44	0.92	12	0.33	970.00	5719.00	8000	20240123	-34.00	4135	20241210	27.69	5980	-11.71	20250115	4950	6.67	20250102	7930	-33.42	20240126	4135	27.69	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
5	20250124	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	110	2	2.12	264722870	50356	30.76	5210	5330	5150	6730	3630	5180	5257.07	0.09	0	-872	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1018	5.45	0.92	12	0.26	970.00	5719.00	8000	20240123	-33.88	4135	20241210	27.93	5980	-11.54	20250115	4950	6.87	20250102	7930	-33.29	20240126	4135	27.93	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
6	20250124	120859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	120	2	2.32	195434330	37286	22.78	5210	5320	5150	6730	3630	5180	5241.54	0.09	0	1310	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1020	5.46	0.93	12	0.19	970.00	5719.00	8000	20240123	-33.75	4135	20241210	28.17	5980	-11.37	20250115	4950	7.07	20250102	7930	-33.17	20240126	4135	28.17	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
7	20250124	110901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	70	2	1.35	112699070	21627	13.21	5210	5270	5150	6730	3630	5180	5211.08	0.09	0	2649	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1010	5.41	0.92	12	0.11	970.00	5719.00	8000	20240123	-34.38	4135	20241210	26.96	5980	-12.21	20250115	4950	6.06	20250102	7930	-33.80	20240126	4135	26.96	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
8	20250124	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	70	2	1.35	86557860	16628	10.16	5210	5270	5150	6730	3630	5180	5205.59	0.09	0	763	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	1010	5.41	0.92	12	0.09	970.00	5719.00	8000	20240123	-34.38	4135	20241210	26.96	5980	-12.21	20250115	4950	6.06	20250102	7930	-33.80	20240126	4135	26.96	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
9	20250124	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-30	5	-0.58	25002490	4833	2.95	5210	5210	5150	6730	3630	5180	5173.24	0.09	0	1798	5486	5332	5256	5102	5026	5295	5065	96	1550	500	3720	10	1	19246092	991	5.31	0.90	12	0.03	970.00	5719.00	8000	20240123	-35.62	4135	20241210	24.55	5980	-13.88	20250115	4950	4.04	20250102	7930	-35.06	20240126	4135	24.55	20241210	3.78	N	142210	500	96 억		18133	N	N	0	N	00	N
10	20250123	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-220	5	-4.07	837860550	159433	84.99	5400	5410	5180	7020	3780	5400	5255.21	0.20	0	-20082	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	997	5.34	0.91	12	0.83	970.00	5719.00	8000	20240123	-35.25	4135	20241210	25.27	5980	-13.38	20250115	4950	4.65	20250102	8000	-35.25	20240123	4135	25.27	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
11	20250123	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-200	5	-3.70	739812770	140527	74.91	5400	5410	5180	7020	3780	5400	5264.45	0.20	0	-19756	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1001	5.36	0.91	12	0.73	970.00	5719.00	8000	20240123	-35.00	4135	20241210	25.76	5980	-13.04	20250115	4950	5.05	20250102	8000	-35.00	20240123	4135	25.76	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
12	20250123	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-160	5	-2.96	515521030	97499	51.97	5400	5410	5220	7020	3780	5400	5287.32	0.20	0	-30681	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1008	5.40	0.92	12	0.51	970.00	5719.00	8000	20240123	-34.50	4135	20241210	26.72	5980	-12.37	20250115	4950	5.86	20250102	8000	-34.50	20240123	4135	26.72	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
13	20250123	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-120	5	-2.22	414847010	78301	41.74	5400	5410	5250	7020	3780	5400	5297.96	0.20	0	-26791	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1016	5.44	0.92	12	0.41	970.00	5719.00	8000	20240123	-34.00	4135	20241210	27.69	5980	-11.71	20250115	4950	6.67	20250102	8000	-34.00	20240123	4135	27.69	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
14	20250123	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-130	5	-2.41	365115460	68854	36.70	5400	5410	5250	7020	3780	5400	5302.59	0.20	0	-25809	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1014	5.43	0.92	12	0.36	970.00	5719.00	8000	20240123	-34.12	4135	20241210	27.45	5980	-11.87	20250115	4950	6.46	20250102	8000	-34.12	20240123	4135	27.45	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
15	20250123	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-100	5	-1.85	325509400	61347	32.70	5400	5410	5250	7020	3780	5400	5305.87	0.20	0	-22775	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1020	5.46	0.93	12	0.32	970.00	5719.00	8000	20240123	-33.75	4135	20241210	28.17	5980	-11.37	20250115	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
16	20250123	100856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-100	5	-1.85	237358100	44609	23.78	5400	5410	5270	7020	3780	5400	5320.66	0.20	0	-20002	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1020	5.46	0.93	12	0.23	970.00	5719.00	8000	20240123	-33.75	4135	20241210	28.17	5980	-11.37	20250115	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
17	20250123	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	55204290	10287	5.48	5400	5410	5340	7020	3780	5400	5366.05	0.20	0	-6358	5526	5462	5376	5312	5226	5475	5325	96	1620	500	3880	10	1	19246092	1028	5.51	0.93	12	0.05	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.75	N	142210	500	96 억		38215	N	N	0	N	00	N
18	20250122	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	60	2	1.12	1000757010	186370	106.35	5400	5440	5290	6940	3740	5340	5369.73	0.11	0	16429	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1039	5.57	0.94	12	0.97	970.00	5719.00	8000	20240123	-32.50	4135	20241210	30.59	5980	-9.70	20250115	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
19	20250122	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	80	2	1.50	934126230	174033	99.31	5400	5440	5290	6940	3740	5340	5367.52	0.11	0	16930	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1043	5.59	0.95	12	0.90	970.00	5719.00	8000	20240123	-32.25	4135	20241210	31.08	5980	-9.36	20250115	4950	9.49	20250102	8000	-32.25	20240123	4135	31.08	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
20	20250122	140848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	90	2	1.69	737783410	137759	78.61	5400	5440	5290	6940	3740	5340	5355.61	0.11	0	10697	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1045	5.60	0.95	12	0.72	970.00	5719.00	8000	20240123	-32.12	4135	20241210	31.32	5980	-9.20	20250115	4950	9.70	20250102	8000	-32.12	20240123	4135	31.32	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
21	20250122	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	515980600	96656	55.16	5400	5400	5290	6940	3740	5340	5338.32	0.11	0	18643	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1030	5.52	0.94	12	0.50	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
22	20250122	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	40	2	0.75	436751150	81828	46.69	5400	5400	5290	6940	3740	5340	5337.43	0.11	0	14181	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1035	5.55	0.94	12	0.43	970.00	5719.00	8000	20240123	-32.75	4135	20241210	30.11	5980	-10.03	20250115	4950	8.69	20250102	8000	-32.75	20240123	4135	30.11	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
23	20250122	110850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	315746360	59259	33.82	5400	5400	5290	6940	3740	5340	5328.24	0.11	0	5037	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1030	5.52	0.94	12	0.31	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
24	20250122	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	150615540	28248	16.12	5400	5400	5290	6940	3740	5340	5331.90	0.11	0	-2003	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1030	5.52	0.94	12	0.15	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
25	20250122	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	41450600	7745	4.42	5400	5400	5320	6940	3740	5340	5351.92	0.11	0	-4774	5493	5416	5313	5236	5133	5365	5185	96	1600	500	3840	10	1	19246092	1024	5.48	0.93	12	0.04	970.00	5719.00	8000	20240123	-33.50	4135	20241210	28.66	5980	-11.04	20250115	4950	7.47	20250102	8000	-33.50	20240123	4135	28.66	20241210	3.87	N	142210	500	96 억		21781	N	N	0	N	00	N
26	20250121	160844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-20	5	-0.37	911391950	171825	95.84	5360	5390	5210	6960	3760	5360	5303.67	0.00	0	21698	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1028	5.51	0.93	12	0.89	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
27	20250121	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	859534170	162125	90.43	5360	5390	5210	6960	3760	5360	5301.66	0.00	0	21808	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1032	5.53	0.94	12	0.84	970.00	5719.00	8000	20240123	-33.00	4135	20241210	29.63	5980	-10.37	20250115	4950	8.28	20250102	8000	-33.00	20240123	4135	29.63	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
28	20250121	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-20	5	-0.37	769770530	145325	81.06	5360	5390	5210	6960	3760	5360	5296.87	0.00	0	20736	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1028	5.51	0.93	12	0.76	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
29	20250121	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	10	2	0.19	688036160	130069	72.55	5360	5390	5210	6960	3760	5360	5289.75	0.00	0	24412	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1034	5.54	0.94	12	0.68	970.00	5719.00	8000	20240123	-32.88	4135	20241210	29.87	5980	-10.20	20250115	4950	8.48	20250102	8000	-32.88	20240123	4135	29.87	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
30	20250121	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-20	5	-0.37	618008600	116956	65.24	5360	5390	5210	6960	3760	5360	5284.08	0.00	0	22265	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1028	5.51	0.93	12	0.61	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
31	20250121	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-80	5	-1.49	556817980	105425	58.80	5360	5390	5210	6960	3760	5360	5281.61	0.00	0	15753	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1016	5.44	0.92	12	0.55	970.00	5719.00	8000	20240123	-34.00	4135	20241210	27.69	5980	-11.71	20250115	4950	6.67	20250102	8000	-34.00	20240123	4135	27.69	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
32	20250121	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-70	5	-1.31	369394910	69751	38.91	5360	5390	5210	6960	3760	5360	5295.86	0.00	0	-7050	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1018	5.45	0.92	12	0.36	970.00	5719.00	8000	20240123	-33.88	4135	20241210	27.93	5980	-11.54	20250115	4950	6.87	20250102	8000	-33.88	20240123	4135	27.93	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
33	20250121	090847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	55528480	10384	5.79	5360	5390	5330	6960	3760	5360	5347.44	0.00	0	1031	5500	5430	5360	5290	5220	5465	5325	96	1600	500	3850	10	1	19246092	1032	5.53	0.94	12	0.05	970.00	5719.00	8000	20240123	-33.00	4135	20241210	29.63	5980	-10.37	20250115	4950	8.28	20250102	8000	-33.00	20240123	4135	29.63	20241210	3.87	N	142210	500	96 억		66	N	N	0	N	00	N
34	20250120	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	945900630	176960	86.24	5310	5430	5290	6940	3740	5340	5345.18	0.00	0	26502	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1032	5.53	0.94	12	0.92	970.00	5719.00	8000	20240123	-33.00	4135	20241210	29.63	5980	-10.37	20250115	4950	8.28	20250102	8000	-33.00	20240123	4135	29.63	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
35	20250120	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	30	2	0.56	909447180	170159	82.92	5310	5430	5290	6940	3740	5340	5344.69	0.00	0	25441	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1034	5.54	0.94	12	0.88	970.00	5719.00	8000	20240123	-32.88	4135	20241210	29.87	5980	-10.20	20250115	4950	8.48	20250102	8000	-32.88	20240123	4135	29.87	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
36	20250120	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	50	2	0.94	832060650	155748	75.90	5310	5430	5290	6940	3740	5340	5342.35	0.00	0	21370	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1037	5.56	0.94	12	0.81	970.00	5719.00	8000	20240123	-32.62	4135	20241210	30.35	5980	-9.87	20250115	4950	8.89	20250102	8000	-32.62	20240123	4135	30.35	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
37	20250120	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	70	2	1.31	789830840	147914	72.08	5310	5430	5290	6940	3740	5340	5339.80	0.00	0	19078	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1041	5.58	0.95	12	0.77	970.00	5719.00	8000	20240123	-32.38	4135	20241210	30.83	5980	-9.53	20250115	4950	9.29	20250102	8000	-32.38	20240123	4135	30.83	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
38	20250120	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	70	2	1.31	714055140	133892	65.25	5310	5410	5290	6940	3740	5340	5333.07	0.00	0	21887	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1041	5.58	0.95	12	0.70	970.00	5719.00	8000	20240123	-32.38	4135	20241210	30.83	5980	-9.53	20250115	4950	9.29	20250102	8000	-32.38	20240123	4135	30.83	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
39	20250120	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	573204290	107719	52.49	5310	5400	5290	6940	3740	5340	5321.29	0.00	0	28507	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1026	5.49	0.93	12	0.56	970.00	5719.00	8000	20240123	-33.38	4135	20241210	28.90	5980	-10.87	20250115	4950	7.68	20250102	8000	-33.38	20240123	4135	28.90	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
40	20250120	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	237824940	44565	21.72	5310	5400	5300	6940	3740	5340	5336.59	0.00	0	7450	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1030	5.52	0.94	12	0.23	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
41	20250120	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	110510010	20671	10.07	5310	5400	5310	6940	3740	5340	5346.14	0.00	0	-1289	5620	5480	5390	5250	5160	5435	5205	96	1600	500	3840	10	1	19246092	1022	5.47	0.93	12	0.11	970.00	5719.00	8000	20240123	-33.62	4135	20241210	28.42	5980	-11.20	20250115	4950	7.27	20250102	8000	-33.62	20240123	4135	28.42	20241210	3.78	N	142210	500	96 억		0	N	N	0	N	00	N
42	20250117	160841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-160	5	-2.91	1085470640	202349	64.17	5490	5530	5300	7150	3850	5500	5364.33	0.00	0	27691	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1028	5.51	0.93	12	1.05	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
43	20250117	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-150	5	-2.73	1005771460	187390	59.43	5490	5530	5300	7150	3850	5500	5367.19	0.00	0	27926	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1030	5.52	0.94	12	0.97	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
44	20250117	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-160	5	-2.91	868435260	161664	51.27	5490	5530	5300	7150	3850	5500	5371.77	0.00	0	22388	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1028	5.51	0.93	12	0.84	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5980	-10.70	20250115	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
45	20250117	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-120	5	-2.18	773376810	143906	45.64	5490	5530	5300	7150	3850	5500	5374.09	0.00	0	17352	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1035	5.55	0.94	12	0.75	970.00	5719.00	8000	20240123	-32.75	4135	20241210	30.11	5980	-10.03	20250115	4950	8.69	20250102	8000	-32.75	20240123	4135	30.11	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
46	20250117	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-100	5	-1.82	694978150	129287	41.00	5490	5530	5300	7150	3850	5500	5375.37	0.00	0	14994	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1039	5.57	0.94	12	0.67	970.00	5719.00	8000	20240123	-32.50	4135	20241210	30.59	5980	-9.70	20250115	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
47	20250117	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-130	5	-2.36	627271080	116715	37.01	5490	5530	5300	7150	3850	5500	5374.28	0.00	0	17573	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1034	5.54	0.94	12	0.61	970.00	5719.00	8000	20240123	-32.88	4135	20241210	29.87	5980	-10.20	20250115	4950	8.48	20250102	8000	-32.88	20240123	4135	29.87	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
48	20250117	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-150	5	-2.73	448856930	83297	26.42	5490	5530	5300	7150	3850	5500	5388.50	0.00	0	11098	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1030	5.52	0.94	12	0.43	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5980	-10.54	20250115	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
49	20250117	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-60	5	-1.09	50188840	9172	2.91	5490	5530	5440	7150	3850	5500	5471.65	0.00	0	-2570	5680	5590	5520	5430	5360	5555	5395	96	1650	500	3960	10	1	19246092	1047	5.61	0.95	12	0.05	970.00	5719.00	8000	20240123	-32.00	4135	20241210	31.56	5980	-9.03	20250115	4950	9.90	20250102	8000	-32.00	20240123	4135	31.56	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
50	20250116	160837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	30	2	0.55	1708857510	309691	13.84	5530	5610	5450	7110	3830	5470	5517.95	0.00	0	13329	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1059	5.67	0.96	12	1.61	970.00	5719.00	8000	20240123	-31.25	4135	20241210	33.01	5980	-8.03	20250115	4950	11.11	20250102	8000	-31.25	20240123	4135	33.01	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
51	20250116	150755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	30	2	0.55	1633984050	296034	13.23	5530	5610	5450	7110	3830	5470	5519.58	0.00	0	12359	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1059	5.67	0.96	12	1.54	970.00	5719.00	8000	20240123	-31.25	4135	20241210	33.01	5980	-8.03	20250115	4950	11.11	20250102	8000	-31.25	20240123	4135	33.01	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
52	20250116	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	30	2	0.55	1461943270	264689	11.83	5530	5610	5450	7110	3830	5470	5523.25	0.00	0	4159	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1059	5.67	0.96	12	1.38	970.00	5719.00	8000	20240123	-31.25	4135	20241210	33.01	5980	-8.03	20250115	4950	11.11	20250102	8000	-31.25	20240123	4135	33.01	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
53	20250116	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	80	2	1.46	1110769490	200846	8.98	5530	5610	5460	7110	3830	5470	5530.45	0.00	0	-76	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1068	5.72	0.97	12	1.04	970.00	5719.00	8000	20240123	-30.62	4135	20241210	34.22	5980	-7.19	20250115	4950	12.12	20250102	8000	-30.62	20240123	4135	34.22	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
54	20250116	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	90	2	1.65	912178370	165250	7.39	5530	5580	5460	7110	3830	5470	5519.99	0.00	0	4292	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1070	5.73	0.97	12	0.86	970.00	5719.00	8000	20240123	-30.50	4135	20241210	34.46	5980	-7.02	20250115	4950	12.32	20250102	8000	-30.50	20240123	4135	34.46	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
55	20250116	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	70	2	1.28	755159320	136972	6.12	5530	5570	5460	7110	3830	5470	5513.24	0.00	0	1986	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1066	5.71	0.97	12	0.71	970.00	5719.00	8000	20240123	-30.75	4135	20241210	33.98	5980	-7.36	20250115	4950	11.92	20250102	8000	-30.75	20240123	4135	33.98	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
56	20250116	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	50	2	0.91	574704080	104388	4.67	5530	5560	5460	7110	3830	5470	5505.46	0.00	0	1289	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1062	5.69	0.97	12	0.54	970.00	5719.00	8000	20240123	-31.00	4135	20241210	33.49	5980	-7.69	20250115	4950	11.52	20250102	8000	-31.00	20240123	4135	33.49	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
57	20250116	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	30	2	0.55	184900970	33451	1.49	5530	5560	5500	7110	3830	5470	5527.52	0.00	0	4675	6190	5830	5620	5260	5050	5725	5155	96	1640	500	3930	10	1	19246092	1059	5.67	0.96	12	0.17	970.00	5719.00	8000	20240123	-31.25	4135	20241210	33.01	5980	-8.03	20250115	4950	11.11	20250102	8000	-31.25	20240123	4135	33.01	20241210	3.75	N	142210	500	96 억		0	N	N	0	N	00	N
58	20250115	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	40	2	0.74	12699020570	2223228	844.53	5530	5980	5410	7050	3810	5430	5712.06	0.46	0	-153391	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1053	5.64	0.96	12	11.55	970.00	5719.00	8000	20240123	-31.62	4135	20241210	32.29	5980	-8.53	20250115	4950	10.51	20250102	8000	-31.62	20240123	4135	32.29	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
59	20250115	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	30	2	0.55	12465067800	2180463	828.29	5530	5980	5410	7050	3810	5430	5716.71	0.46	0	-146171	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1051	5.63	0.95	12	11.33	970.00	5719.00	8000	20240123	-31.75	4135	20241210	32.04	5980	-8.70	20250115	4950	10.30	20250102	8000	-31.75	20240123	4135	32.04	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
60	20250115	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	100	2	1.84	11607446510	2023245	768.56	5530	5980	5410	7050	3810	5430	5737.04	0.46	0	-147684	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1064	5.70	0.97	12	10.51	970.00	5719.00	8000	20240123	-30.88	4135	20241210	33.74	5980	-7.53	20250115	4950	11.72	20250102	8000	-30.88	20240123	4135	33.74	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
61	20250115	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	150	2	2.76	11022318100	1917832	728.52	5530	5980	5410	7050	3810	5430	5747.28	0.46	0	-145674	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1074	5.75	0.98	12	9.96	970.00	5719.00	8000	20240123	-30.25	4135	20241210	34.95	5980	-6.69	20250115	4950	12.73	20250102	8000	-30.25	20240123	4135	34.95	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
62	20250115	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	300	2	5.52	2954072630	527016	200.20	5530	5750	5410	7050	3810	5430	5605.28	0.46	0	3521	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1103	5.91	1.00	12	2.74	970.00	5719.00	8000	20240123	-28.38	4135	20241210	38.57	5760	-0.52	20250110	4950	15.76	20250102	8000	-28.38	20240123	4135	38.57	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
63	20250115	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	220	2	4.05	1724069590	310839	118.08	5530	5650	5410	7050	3810	5430	5546.50	0.46	0	-3776	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1087	5.82	0.99	12	1.62	970.00	5719.00	8000	20240123	-29.37	4135	20241210	36.64	5760	-1.91	20250110	4950	14.14	20250102	8000	-29.37	20240123	4135	36.64	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
64	20250115	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	90	2	1.66	1049878240	190167	72.24	5530	5600	5410	7050	3810	5430	5520.82	0.46	0	165	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1062	5.69	0.97	12	0.99	970.00	5719.00	8000	20240123	-31.00	4135	20241210	33.49	5760	-4.17	20250110	4950	11.52	20250102	8000	-31.00	20240123	4135	33.49	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
65	20250115	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	10	2	0.18	235833880	42935	16.31	5530	5530	5440	7050	3810	5430	5492.81	0.46	0	-269	5670	5550	5430	5310	5190	5610	5370	96	1620	500	3900	10	1	19246092	1047	5.61	0.95	12	0.22	970.00	5719.00	8000	20240123	-32.00	4135	20241210	31.56	5760	-5.56	20250110	4950	9.90	20250102	8000	-32.00	20240123	4135	31.56	20241210	3.69	N	142210	500	96 억		89030	N	N	0	N	00	N
66	20250114	160823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	130	2	2.45	1404455410	259419	54.90	5370	5550	5310	6890	3710	5300	5413.84	0.45	0	1819	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1045	5.60	0.95	12	1.35	970.00	5719.00	8000	20240123	-32.12	4135	20241210	31.32	5760	-5.73	20250110	4950	9.70	20250102	8000	-32.12	20240123	4135	31.32	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
67	20250114	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	1322297080	244228	51.69	5370	5550	5310	6890	3710	5300	5414.19	0.45	0	5135	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1030	5.52	0.94	12	1.27	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5760	-7.12	20250110	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
68	20250114	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	90	2	1.70	1206436080	222586	47.11	5370	5550	5310	6890	3710	5300	5420.09	0.45	0	12220	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1037	5.56	0.94	12	1.16	970.00	5719.00	8000	20240123	-32.62	4135	20241210	30.35	5760	-6.42	20250110	4950	8.89	20250102	8000	-32.62	20240123	4135	30.35	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
69	20250114	130834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	110	2	2.08	1009613670	185822	39.33	5370	5550	5360	6890	3710	5300	5433.23	0.45	0	6616	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1041	5.58	0.95	12	0.97	970.00	5719.00	8000	20240123	-32.38	4135	20241210	30.83	5760	-6.08	20250110	4950	9.29	20250102	8000	-32.38	20240123	4135	30.83	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
70	20250114	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	120	2	2.26	955276300	175759	37.20	5370	5550	5360	6890	3710	5300	5435.15	0.45	0	9229	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1043	5.59	0.95	12	0.91	970.00	5719.00	8000	20240123	-32.25	4135	20241210	31.08	5760	-5.90	20250110	4950	9.49	20250102	8000	-32.25	20240123	4135	31.08	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
71	20250114	110831	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	911342700	167633	35.48	5370	5550	5360	6890	3710	5300	5436.54	0.45	0	9755	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1039	5.57	0.94	12	0.87	970.00	5719.00	8000	20240123	-32.50	4135	20241210	30.59	5760	-6.25	20250110	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
72	20250114	100829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	776543510	142719	30.20	5370	5550	5360	6890	3710	5300	5441.07	0.45	0	11471	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1039	5.57	0.94	12	0.74	970.00	5719.00	8000	20240123	-32.50	4135	20241210	30.59	5760	-6.25	20250110	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
73	20250114	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	120	2	2.26	381585360	69633	14.74	5370	5550	5370	6890	3710	5300	5479.95	0.45	0	14769	5753	5526	5413	5186	5073	5470	5130	96	1590	500	3810	10	1	19246092	1043	5.59	0.95	12	0.36	970.00	5719.00	8000	20240123	-32.25	4135	20241210	31.08	5760	-5.90	20250110	4950	9.49	20250102	8000	-32.25	20240123	4135	31.08	20241210	3.38	N	142210	500	96 억		87332	N	N	0	N	00	N
74	20250113	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-250	5	-4.50	2517619570	462877	49.05	5590	5640	5300	7210	3890	5550	5439.63	0.86	0	-78576	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1020	5.46	0.93	12	2.41	970.00	5719.00	8000	20240123	-33.75	4135	20241210	28.17	5760	-7.99	20250110	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
75	20250113	150826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-200	5	-3.60	2374892160	436023	46.21	5590	5640	5300	7210	3890	5550	5446.71	0.86	0	-78837	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1030	5.52	0.94	12	2.27	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5760	-7.12	20250110	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
76	20250113	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-170	5	-3.06	2135002330	391069	41.44	5590	5640	5320	7210	3890	5550	5459.40	0.86	0	-68778	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1035	5.55	0.94	12	2.03	970.00	5719.00	8000	20240123	-32.75	4135	20241210	30.11	5760	-6.60	20250110	4950	8.69	20250102	8000	-32.75	20240123	4135	30.11	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
77	20250113	130815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-170	5	-3.06	1984237320	363051	38.47	5590	5640	5320	7210	3890	5550	5465.45	0.86	0	-61572	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1035	5.55	0.94	12	1.89	970.00	5719.00	8000	20240123	-32.75	4135	20241210	30.11	5760	-6.60	20250110	4950	8.69	20250102	8000	-32.75	20240123	4135	30.11	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
78	20250113	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-200	5	-3.60	1867201530	341243	36.16	5590	5640	5320	7210	3890	5550	5471.77	0.86	0	-52972	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1030	5.52	0.94	12	1.77	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5760	-7.12	20250110	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
79	20250113	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-220	5	-3.96	1764214360	322014	34.12	5590	5640	5320	7210	3890	5550	5478.69	0.86	0	-40168	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1026	5.49	0.93	12	1.67	970.00	5719.00	8000	20240123	-33.38	4135	20241210	28.90	5760	-7.47	20250110	4950	7.68	20250102	8000	-33.38	20240123	4135	28.90	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
80	20250113	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-150	5	-2.70	1519553750	276255	29.27	5590	5640	5370	7210	3890	5550	5500.55	0.86	0	-30895	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1039	5.57	0.94	12	1.44	970.00	5719.00	8000	20240123	-32.50	4135	20241210	30.59	5760	-6.25	20250110	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
81	20250113	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-70	5	-1.26	838441250	150815	15.98	5590	5640	5480	7210	3890	5550	5559.40	0.86	0	780	6023	5786	5523	5286	5023	5905	5405	96	1660	500	3990	10	1	19246092	1055	5.65	0.96	12	0.78	970.00	5719.00	8000	20240123	-31.50	4135	20241210	32.53	5760	-4.86	20250110	4950	10.71	20250102	8000	-31.50	20240123	4135	32.53	20241210	3.32	N	142210	500	96 억		164902	N	N	0	N	00	N
82	20250110	160757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	260	2	4.91	4947763550	901176	1003.45	5350	5760	5260	6870	3710	5290	5490.13	1.17	0	-60109	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1068	5.72	0.97	12	4.68	970.00	5719.00	8000	20240123	-30.62	4135	20241210	34.22	5760	-3.65	20250110	4950	12.12	20250102	8000	-30.62	20240123	4135	34.22	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
83	20250110	150808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	160	2	3.02	4360716320	795060	885.29	5350	5760	5260	6870	3710	5290	5484.76	1.17	0	-64943	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1049	5.62	0.95	12	4.13	970.00	5719.00	8000	20240123	-31.88	4135	20241210	31.80	5760	-5.38	20250110	4950	10.10	20250102	8000	-31.88	20240123	4135	31.80	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
84	20250110	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	100	2	1.89	4106450950	748094	832.99	5350	5760	5260	6870	3710	5290	5489.22	1.17	0	-61910	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1037	5.56	0.94	12	3.89	970.00	5719.00	8000	20240123	-32.62	4135	20241210	30.35	5760	-6.42	20250110	4950	8.89	20250102	8000	-32.62	20240123	4135	30.35	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
85	20250110	130811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	100	2	1.89	1064369890	198296	220.80	5350	5490	5260	6870	3710	5290	5367.58	1.17	0	-11487	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1037	5.56	0.94	12	1.03	970.00	5719.00	8000	20240123	-32.62	4135	20241210	30.35	5490	-1.82	20250110	4950	8.89	20250102	8000	-32.62	20240123	4135	30.35	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
86	20250110	120811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	50	2	0.95	928419520	173011	192.65	5350	5490	5260	6870	3710	5290	5366.25	1.17	0	-5409	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1028	5.51	0.93	12	0.90	970.00	5719.00	8000	20240123	-33.25	4135	20241210	29.14	5490	-2.73	20250110	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
87	20250110	110810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	70	2	1.32	886924920	165252	184.01	5350	5490	5260	6870	3710	5290	5367.11	1.17	0	-5412	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1032	5.53	0.94	12	0.86	970.00	5719.00	8000	20240123	-33.00	4135	20241210	29.63	5490	-2.37	20250110	4950	8.28	20250102	8000	-33.00	20240123	4135	29.63	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
88	20250110	100808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	60	2	1.13	646492600	120071	133.70	5350	5490	5310	6870	3710	5290	5384.25	1.17	0	-6613	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1030	5.52	0.94	12	0.62	970.00	5719.00	8000	20240123	-33.12	4135	20241210	29.38	5490	-2.55	20250110	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
89	20250110	090812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	30	2	0.57	77473310	14538	16.19	5350	5350	5310	6870	3710	5290	5329.02	1.17	0	-3337	5510	5400	5260	5150	5010	5455	5205	96	1580	500	3800	10	1	19246092	1024	5.48	0.93	12	0.08	970.00	5719.00	8000	20240123	-33.50	4135	20241210	28.66	5480	-2.92	20250102	4950	7.47	20250102	8000	-33.50	20240123	4135	28.66	20241210	3.25	N	142210	500	96 억		226109	N	N	0	N	00	N
90	20250109	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	469599000	89519	96.00	5240	5370	5120	6870	3710	5290	5245.55	1.18	0	-798	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.47	970.00	5719.00	8000	20240123	-33.88	4090	20240102	29.34	5480	-3.47	20250102	4950	6.87	20250102	8000	-33.88	20240123	4135	27.93	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
91	20250109	150800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	429716600	81995	87.93	5240	5370	5120	6870	3710	5290	5240.77	1.18	0	567	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.43	970.00	5719.00	8000	20240123	-33.75	4090	20240102	29.58	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
92	20250109	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	312321420	59862	64.20	5240	5300	5120	6870	3710	5290	5217.36	1.18	0	2934	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.31	970.00	5719.00	8000	20240123	-33.75	4090	20240102	29.58	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
93	20250109	130805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-40	5	-0.76	219895500	42305	45.37	5240	5280	5120	6870	3710	5290	5197.86	1.18	0	-6934	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1010	5.41	0.92	12	0.22	970.00	5719.00	8000	20240123	-34.38	4090	20240102	28.36	5480	-4.20	20250102	4950	6.06	20250102	8000	-34.38	20240123	4135	26.96	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
94	20250109	120806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-70	5	-1.32	201778270	38841	41.65	5240	5280	5120	6870	3710	5290	5194.98	1.18	0	-7022	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1005	5.38	0.91	12	0.20	970.00	5719.00	8000	20240123	-34.75	4090	20240102	27.63	5480	-4.74	20250102	4950	5.45	20250102	8000	-34.75	20240123	4135	26.24	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
95	20250109	110810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-50	5	-0.95	185821550	35783	38.37	5240	5280	5120	6870	3710	5290	5193.01	1.18	0	-7950	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1008	5.40	0.92	12	0.19	970.00	5719.00	8000	20240123	-34.50	4090	20240102	28.12	5480	-4.38	20250102	4950	5.86	20250102	8000	-34.50	20240123	4135	26.72	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
96	20250109	100807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-90	5	-1.70	129346210	24972	26.78	5240	5280	5120	6870	3710	5290	5179.65	1.18	0	-4148	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1001	5.36	0.91	12	0.13	970.00	5719.00	8000	20240123	-35.00	4090	20240102	27.14	5480	-5.11	20250102	4950	5.05	20250102	8000	-35.00	20240123	4135	25.76	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
97	20250109	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-20	5	-0.38	14493930	2762	2.96	5240	5280	5230	6870	3710	5290	5247.61	1.18	0	-987	5476	5382	5286	5192	5096	5430	5240	96	1580	500	3800	10	1	19246092	1014	5.43	0.92	12	0.01	970.00	5719.00	8000	20240123	-34.12	4090	20240102	28.85	5480	-3.83	20250102	4950	6.46	20250102	8000	-34.12	20240123	4135	27.45	20241210	3.30	N	142210	500	96 억		226857	N	N	0	N	00	N
98	20250108	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-20	5	-0.38	488302160	92795	41.90	5260	5380	5190	6900	3720	5310	5262.15	1.17	0	2451	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1018	5.45	0.92	12	0.48	970.00	5719.00	8000	20240123	-33.88	4085	20231228	29.50	5480	-3.47	20250102	4950	6.87	20250102	8000	-33.88	20240123	4135	27.93	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
99	20250108	150802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-30	5	-0.56	448659140	85271	38.50	5260	5380	5190	6900	3720	5310	5261.56	1.17	0	2921	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1016	5.44	0.92	12	0.44	970.00	5719.00	8000	20240123	-34.00	4085	20231228	29.25	5480	-3.65	20250102	4950	6.67	20250102	8000	-34.00	20240123	4135	27.69	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
100	20250108	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-20	5	-0.38	392376560	74599	33.68	5260	5380	5190	6900	3720	5310	5259.80	1.17	0	2974	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1018	5.45	0.92	12	0.39	970.00	5719.00	8000	20240123	-33.88	4085	20231228	29.50	5480	-3.47	20250102	4950	6.87	20250102	8000	-33.88	20240123	4135	27.93	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
101	20250108	130804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-30	5	-0.56	376198460	71531	32.29	5260	5380	5190	6900	3720	5310	5259.23	1.17	0	2946	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1016	5.44	0.92	12	0.37	970.00	5719.00	8000	20240123	-34.00	4085	20231228	29.25	5480	-3.65	20250102	4950	6.67	20250102	8000	-34.00	20240123	4135	27.69	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
102	20250108	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-40	5	-0.75	361573420	68756	31.04	5260	5380	5190	6900	3720	5310	5258.78	1.17	0	4192	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1014	5.43	0.92	12	0.36	970.00	5719.00	8000	20240123	-34.12	4085	20231228	29.01	5480	-3.83	20250102	4950	6.46	20250102	8000	-34.12	20240123	4135	27.45	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
103	20250108	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-10	5	-0.19	335984090	63910	28.85	5260	5380	5190	6900	3720	5310	5257.13	1.17	0	5413	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1020	5.46	0.93	12	0.33	970.00	5719.00	8000	20240123	-33.75	4085	20231228	29.74	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
104	20250108	100803	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-60	5	-1.13	266398090	50735	22.91	5260	5380	5190	6900	3720	5310	5250.76	1.17	0	3433	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1010	5.41	0.92	12	0.26	970.00	5719.00	8000	20240123	-34.38	4085	20231228	28.52	5480	-4.20	20250102	4950	6.06	20250102	8000	-34.38	20240123	4135	26.96	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
105	20250108	090803	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-10	5	-0.19	47764520	9066	4.09	5260	5300	5240	6900	3720	5310	5268.48	1.17	0	3388	5576	5442	5326	5192	5076	5385	5135	96	1590	500	3820	10	1	19246092	1020	5.46	0.93	12	0.05	970.00	5719.00	8000	20240123	-33.75	4085	20231228	29.74	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.29	N	142210	500	96 억		224357	N	N	0	N	00	N
106	20250107	160756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	1167585020	219281	70.65	5370	5460	5210	7020	3780	5400	5324.65	1.19	0	-6395	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1022	5.47	0.93	12	1.14	970.00	5719.00	8000	20240123	-33.62	4000	20231227	32.75	5480	-3.10	20250102	4950	7.27	20250102	8000	-33.62	20240123	4135	28.42	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
107	20250107	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	1102058300	206945	66.67	5370	5460	5210	7020	3780	5400	5325.37	1.19	0	-4566	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1022	5.47	0.93	12	1.08	970.00	5719.00	8000	20240123	-33.62	4000	20231227	32.75	5480	-3.10	20250102	4950	7.27	20250102	8000	-33.62	20240123	4135	28.42	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
108	20250107	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	1019025840	191268	61.62	5370	5460	5210	7020	3780	5400	5327.74	1.19	0	-3835	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1024	5.48	0.93	12	0.99	970.00	5719.00	8000	20240123	-33.50	4000	20231227	33.00	5480	-2.92	20250102	4950	7.47	20250102	8000	-33.50	20240123	4135	28.66	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
109	20250107	130756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-40	5	-0.74	905357340	169933	54.75	5370	5460	5210	7020	3780	5400	5327.73	1.19	0	-5143	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1032	5.53	0.94	12	0.88	970.00	5719.00	8000	20240123	-33.00	4000	20231227	34.00	5480	-2.19	20250102	4950	8.28	20250102	8000	-33.00	20240123	4135	29.63	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
110	20250107	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-100	5	-1.85	656587390	122820	39.57	5370	5460	5270	7020	3780	5400	5345.93	1.19	0	-3866	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1020	5.46	0.93	12	0.64	970.00	5719.00	8000	20240123	-33.75	4000	20231227	32.50	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
111	20250107	110753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	550762290	102873	33.14	5370	5460	5270	7020	3780	5400	5353.81	1.19	0	-11015	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1028	5.51	0.93	12	0.53	970.00	5719.00	8000	20240123	-33.25	4000	20231227	33.50	5480	-2.55	20250102	4950	7.88	20250102	8000	-33.25	20240123	4135	29.14	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
112	20250107	100759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	442643070	82440	26.56	5370	5460	5290	7020	3780	5400	5369.28	1.19	0	-10512	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1024	5.48	0.93	12	0.43	970.00	5719.00	8000	20240123	-33.50	4000	20231227	33.00	5480	-2.92	20250102	4950	7.47	20250102	8000	-33.50	20240123	4135	28.66	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
113	20250107	090759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-30	5	-0.56	218316220	40330	12.99	5370	5460	5370	7020	3780	5400	5413.25	1.19	0	-4757	5546	5472	5366	5292	5186	5510	5330	96	1620	500	3880	10	1	19246092	1034	5.54	0.94	12	0.21	970.00	5719.00	8000	20240123	-32.88	4000	20231227	34.25	5480	-2.01	20250102	4950	8.48	20250102	8000	-32.88	20240123	4135	29.87	20241210	3.00	N	142210	500	96 억		229526	N	N	0	N	00	N
114	20250106	160748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	170	2	3.25	1657978280	309221	86.59	5360	5440	5260	6790	3670	5230	5361.78	1.21	0	-277	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1039	5.57	0.94	12	1.61	970.00	5719.00	8000	20240123	-32.50	4000	20231227	35.00	5480	-1.46	20250102	4950	9.09	20250102	8000	-32.50	20240123	4135	30.59	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
115	20250106	150747	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	160	2	3.06	1585086030	295714	82.80	5360	5440	5260	6790	3670	5230	5360.20	1.21	0	-1169	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1037	5.56	0.94	12	1.54	970.00	5719.00	8000	20240123	-32.62	4000	20231227	34.75	5480	-1.64	20250102	4950	8.89	20250102	8000	-32.62	20240123	4135	30.35	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
116	20250106	140748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	120	2	2.29	1404479010	261985	73.36	5360	5440	5260	6790	3670	5230	5360.91	1.21	0	-13355	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1030	5.52	0.94	12	1.36	970.00	5719.00	8000	20240123	-33.12	4000	20231227	33.75	5480	-2.37	20250102	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
117	20250106	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	190	2	3.63	1186497040	221590	62.05	5360	5440	5260	6790	3670	5230	5354.47	1.21	0	-12295	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1043	5.59	0.95	12	1.15	970.00	5719.00	8000	20240123	-32.25	4000	20231227	35.50	5480	-1.09	20250102	4950	9.49	20250102	8000	-32.25	20240123	4135	31.08	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
118	20250106	120744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	150	2	2.87	1062119520	198573	55.60	5360	5440	5260	6790	3670	5230	5348.76	1.21	0	-10399	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1035	5.55	0.94	12	1.03	970.00	5719.00	8000	20240123	-32.75	4000	20231227	34.50	5480	-1.82	20250102	4950	8.69	20250102	8000	-32.75	20240123	4135	30.11	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
119	20250106	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	120	2	2.29	744783540	139646	39.10	5360	5400	5260	6790	3670	5230	5333.37	1.21	0	-6853	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1030	5.52	0.94	12	0.73	970.00	5719.00	8000	20240123	-33.12	4000	20231227	33.75	5480	-2.37	20250102	4950	8.08	20250102	8000	-33.12	20240123	4135	29.38	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
120	20250106	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	90	2	1.72	645688520	121031	33.89	5360	5400	5260	6790	3670	5230	5334.90	1.21	0	-7717	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1024	5.48	0.93	12	0.63	970.00	5719.00	8000	20240123	-33.50	4000	20231227	33.00	5480	-2.92	20250102	4950	7.47	20250102	8000	-33.50	20240123	4135	28.66	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
121	20250106	090741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	70	2	1.34	142550710	26815	7.51	5360	5360	5260	6790	3670	5230	5316.08	1.21	0	-2678	5456	5342	5236	5122	5016	5290	5070	96	1560	500	3760	10	1	19246092	1020	5.46	0.93	12	0.14	970.00	5719.00	8000	20240123	-33.75	4000	20231227	32.50	5480	-3.28	20250102	4950	7.07	20250102	8000	-33.75	20240123	4135	28.17	20241210	3.04	N	142210	500	96 억		233658	N	N	0	N	00	N
122	20250103	160737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-160	5	-2.97	1851435630	354295	46.81	5300	5350	5130	7000	3780	5390	5225.45	1.59	0	-76281	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1007	5.39	0.91	12	1.84	970.00	5719.00	8000	20240123	-34.62	4000	20231227	30.75	5480	-4.56	20250102	4950	5.66	20250102	8000	-34.62	20240123	4135	26.48	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
123	20250103	150740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-140	5	-2.60	1780386430	340754	45.02	5300	5350	5130	7000	3780	5390	5224.60	1.59	0	-73643	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1010	5.41	0.92	12	1.77	970.00	5719.00	8000	20240123	-34.38	4000	20231227	31.25	5480	-4.20	20250102	4950	6.06	20250102	8000	-34.38	20240123	4135	26.96	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
124	20250103	140741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-120	5	-2.23	1732324150	331604	43.82	5300	5350	5130	7000	3780	5390	5223.82	1.59	0	-73946	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1014	5.43	0.92	12	1.72	970.00	5719.00	8000	20240123	-34.12	4000	20231227	31.75	5480	-3.83	20250102	4950	6.46	20250102	8000	-34.12	20240123	4135	27.45	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
125	20250103	130739	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-110	5	-2.04	1603841940	306979	40.56	5300	5350	5130	7000	3780	5390	5224.33	1.59	0	-75348	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1016	5.44	0.92	12	1.60	970.00	5719.00	8000	20240123	-34.00	4000	20231227	32.00	5480	-3.65	20250102	4950	6.67	20250102	8000	-34.00	20240123	4135	27.69	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
126	20250103	120739	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-160	5	-2.97	1485961150	284499	37.59	5300	5350	5130	7000	3780	5390	5222.79	1.59	0	-71616	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1007	5.39	0.91	12	1.48	970.00	5719.00	8000	20240123	-34.62	4000	20231227	30.75	5480	-4.56	20250102	4950	5.66	20250102	8000	-34.62	20240123	4135	26.48	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
127	20250103	110740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-150	5	-2.78	1409340410	269846	35.66	5300	5350	5130	7000	3780	5390	5222.45	1.59	0	-64028	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1008	5.40	0.92	12	1.40	970.00	5719.00	8000	20240123	-34.50	4000	20231227	31.00	5480	-4.38	20250102	4950	5.86	20250102	8000	-34.50	20240123	4135	26.72	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
128	20250103	100737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-210	5	-3.90	1025654350	195871	25.88	5300	5350	5140	7000	3780	5390	5235.98	1.59	0	-20935	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	997	5.34	0.91	12	1.02	970.00	5719.00	8000	20240123	-35.25	4000	20231227	29.50	5480	-5.47	20250102	4950	4.65	20250102	8000	-35.25	20240123	4135	25.27	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
129	20250103	090741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-160	5	-2.97	474539890	89830	11.87	5300	5350	5230	7000	3780	5390	5282.04	1.59	0	-4634	5803	5596	5273	5066	4743	5700	5170	96	1610	500	3880	10	1	19246092	1007	5.39	0.91	12	0.47	970.00	5719.00	8000	20240123	-34.62	4000	20231227	30.75	5480	-4.56	20250102	4950	5.66	20250102	8000	-34.62	20240123	4135	26.48	20241210	3.02	N	142210	500	96 억		305373	N	N	0	N	00	N
130	20250102	160732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	535	2	11.02	3960615960	750990	1458.91	5010	5480	4950	6310	3400	4855	5274.26	0.81	0	154732	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1037	5.56	0.94	12	3.90	970.00	5719.00	8000	20240123	-32.62	4000	20231227	34.75	5480	-1.64	20250102	4950	8.89	20250102	8000	-32.62	20240123	4090	31.78	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
131	20250102	150734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	505	2	10.40	3698554300	702285	1364.30	5010	5480	4950	6310	3400	4855	5266.95	0.81	0	159402	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1032	5.53	0.94	12	3.65	970.00	5719.00	8000	20240123	-33.00	4000	20231227	34.00	5480	-2.19	20250102	4950	8.28	20250102	8000	-33.00	20240123	4090	31.05	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
132	20250102	140731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	495	2	10.20	3404053510	647368	1257.61	5010	5480	4950	6310	3400	4855	5258.82	0.81	0	154532	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1030	5.52	0.94	12	3.36	970.00	5719.00	8000	20240123	-33.12	4000	20231227	33.75	5480	-2.37	20250102	4950	8.08	20250102	8000	-33.12	20240123	4090	30.81	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
133	20250102	130732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	505	2	10.40	3234118020	615651	1196.00	5010	5480	4950	6310	3400	4855	5253.71	0.81	0	154842	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1032	5.53	0.94	12	3.20	970.00	5719.00	8000	20240123	-33.00	4000	20231227	34.00	5480	-2.19	20250102	4950	8.28	20250102	8000	-33.00	20240123	4090	31.05	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
134	20250102	120730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	595	2	12.26	2816463220	537814	1044.79	5010	5480	4950	6310	3400	4855	5237.47	0.81	0	119091	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1049	5.62	0.95	12	2.79	970.00	5719.00	8000	20240123	-31.88	4000	20231227	36.25	5480	-0.55	20250102	4950	10.10	20250102	8000	-31.88	20240123	4090	33.25	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
135	20250102	110722	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	385	2	7.93	1343794200	263678	512.23	5010	5280	4950	6310	3400	4855	5097.11	0.81	0	31407	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	1008	5.40	0.92	12	1.37	970.00	5719.00	8000	20240123	-34.50	4000	20231227	31.00	5280	-0.76	20250102	4950	5.86	20250102	8000	-34.50	20240123	4090	28.12	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
136	20250102	100729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	145	2	2.99	172776180	34615	67.24	5010	5020	4950	6310	3400	4855	4994.75	0.81	0	87	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	10	1	19246092	962	5.15	0.87	12	0.18	970.00	5719.00	8000	20240123	-37.50	4000	20231227	25.00	5020	-0.40	20250102	4950	1.01	20250102	8000	-37.50	20240123	4090	22.25	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N
137	20250102	090723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	0.81	0	0	5058	4956	4783	4681	4508	5007	4732	96	1455	500	3490	5	1	19246092	934	5.01	0.85	12	0.00	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	0	0.00	0	0	0.00	0	8000	-39.31	20240123	4090	18.70	20240102	3.03	N	142210	500	96 억		155560	N	N	0	N	00	N