KissMeData/036620/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	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	-60	5	-1.89	1477714615	473885	107.15	3170	3195	3050	4120	2220	3170	3118.30	8.00	0	51401	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2889	11.65	3.62	12	0.51	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	3305	-5.90	20250122	2845	9.31	20250113	4690	-33.69	20240524	2490	24.90	20241209	2.63	N	036620	500	466 억		7429001	N	N	3	N	00	N
3	20250124	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	-60	5	-1.89	1393389795	446782	101.03	3170	3195	3050	4120	2220	3170	3118.72	8.00	0	55240	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2889	11.65	3.62	12	0.48	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	3305	-5.90	20250122	2845	9.31	20250113	4690	-33.69	20240524	2490	24.90	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
4	20250124	140442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	-30	5	-0.95	1069478390	342724	77.50	3170	3195	3050	4120	2220	3170	3120.52	8.00	0	85815	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2917	11.76	3.66	12	0.37	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	3305	-4.99	20250122	2845	10.37	20250113	4690	-33.05	20240524	2490	26.10	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
5	20250124	130443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	-45	5	-1.42	1011918640	324451	73.36	3170	3195	3050	4120	2220	3170	3118.86	8.00	0	88207	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2903	11.70	3.64	12	0.35	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	3305	-5.45	20250122	2845	9.84	20250113	4690	-33.37	20240524	2490	25.50	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
6	20250124	120441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3135	-35	5	-1.10	980801105	314490	71.11	3170	3195	3050	4120	2220	3170	3118.70	8.00	0	88110	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2913	11.74	3.65	12	0.34	267.00	859.00	4690	20240524	-33.16	2490	20241209	25.90	3305	-5.14	20250122	2845	10.19	20250113	4690	-33.16	20240524	2490	25.90	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
7	20250124	110442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-50	5	-1.58	912295505	292549	66.15	3170	3195	3050	4120	2220	3170	3118.44	8.00	0	92212	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2899	11.69	3.63	12	0.31	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3305	-5.60	20250122	2845	9.67	20250113	4690	-33.48	20240524	2490	25.30	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
8	20250124	100440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-50	5	-1.58	761822490	244326	55.25	3170	3195	3050	4120	2220	3170	3118.06	8.00	0	91730	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2899	11.69	3.63	12	0.26	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3305	-5.60	20250122	2845	9.67	20250113	4690	-33.48	20240524	2490	25.30	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
9	20250124	090443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	-30	5	-0.95	49424115	15617	3.53	3170	3195	3135	4120	2220	3170	3164.76	8.00	0	786	3340	3255	3195	3110	3050	3225	3080	467	950	500	2340	5	1	92906558	2917	11.76	3.66	12	0.02	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	3305	-4.99	20250122	2845	10.37	20250113	4690	-33.05	20240524	2490	26.10	20241209	2.63	N	036620	500	466 억		7429001	N	N	56	N	00	N
10	20250123	160442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-95	5	-2.91	1405845935	441332	26.15	3260	3280	3135	4240	2290	3265	3185.44	7.98	0	18744	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2945	11.87	3.69	12	0.48	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.57	N	036620	500	466 억		7410343	N	N	56	N	00	N
11	20250123	150440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3180	-85	5	-2.60	1320067490	414295	24.55	3260	3280	3135	4240	2290	3265	3186.28	7.98	0	14470	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2954	11.91	3.70	12	0.45	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3305	-3.78	20250122	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
12	20250123	140441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-95	5	-2.91	1181768480	370899	21.98	3260	3280	3135	4240	2290	3265	3186.21	7.98	0	17115	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2945	11.87	3.69	12	0.40	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
13	20250123	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-95	5	-2.91	1083531790	339927	20.14	3260	3280	3135	4240	2290	3265	3187.52	7.98	0	28146	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2945	11.87	3.69	12	0.37	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
14	20250123	120440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3150	-115	5	-3.52	1006168770	315444	18.69	3260	3280	3135	4240	2290	3265	3189.67	7.98	0	36266	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2927	11.80	3.67	12	0.34	267.00	859.00	4690	20240524	-32.84	2490	20241209	26.51	3305	-4.69	20250122	2845	10.72	20250113	4690	-32.84	20240524	2490	26.51	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
15	20250123	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	-105	5	-3.22	828811865	259092	15.35	3260	3280	3150	4240	2290	3265	3198.88	7.98	0	24204	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2936	11.84	3.68	12	0.28	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3305	-4.39	20250122	2845	11.07	20250113	4690	-32.62	20240524	2490	26.91	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
16	20250123	100438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3190	-75	5	-2.30	634153055	197559	11.70	3260	3280	3170	4240	2290	3265	3209.91	7.98	0	29194	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	2964	11.95	3.71	12	0.21	267.00	859.00	4690	20240524	-31.98	2490	20241209	28.11	3305	-3.48	20250122	2845	12.13	20250113	4690	-31.98	20240524	2490	28.11	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
17	20250123	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3275	10	2	0.31	44995765	13821	0.82	3260	3275	3230	4240	2290	3265	3255.54	7.98	0	-4105	3481	3372	3196	3087	2911	3427	3142	467	975	500	2410	5	1	92906558	3043	12.27	3.81	12	0.01	267.00	859.00	4690	20240524	-30.17	2490	20241209	31.53	3305	-0.91	20250122	2845	15.11	20250113	4690	-30.17	20240524	2490	31.53	20241209	2.57	N	036620	500	466 억		7410343	N	N	419	N	00	N
18	20250122	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3265	225	2	7.40	3842926145	1195560	256.44	3040	3305	3020	3950	2130	3040	3214.28	7.63	0	329925	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	3033	12.23	3.80	12	1.29	267.00	859.00	4690	20240524	-30.38	2490	20241209	31.12	3305	-1.21	20250122	2845	14.76	20250113	4690	-30.38	20240524	2490	31.12	20241209	2.59	N	036620	500	466 억		7085009	N	N	419	N	00	N
19	20250122	150438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3270	230	2	7.57	3681735235	1146224	245.86	3040	3305	3020	3950	2130	3040	3212.06	7.63	0	327723	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	3038	12.25	3.81	12	1.23	267.00	859.00	4690	20240524	-30.28	2490	20241209	31.33	3305	-1.06	20250122	2845	14.94	20250113	4690	-30.28	20240524	2490	31.33	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
20	20250122	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3205	165	2	5.43	2054840900	647585	138.91	3040	3240	3020	3950	2130	3040	3173.08	7.63	0	167335	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2978	12.00	3.73	12	0.70	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3240	0.00	20250106	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
21	20250122	130438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3200	160	2	5.26	1879966735	592965	127.19	3040	3240	3020	3950	2130	3040	3170.45	7.63	0	145863	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2973	11.99	3.73	12	0.64	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3240	0.00	20250106	2845	12.48	20250113	4690	-31.77	20240524	2490	28.51	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
22	20250122	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3205	165	2	5.43	1768831895	558264	119.75	3040	3240	3020	3950	2130	3040	3168.45	7.63	0	137763	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2978	12.00	3.73	12	0.60	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3240	0.00	20250106	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
23	20250122	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3195	155	2	5.10	1524453080	482083	103.41	3040	3240	3020	3950	2130	3040	3162.22	7.63	0	119862	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2968	11.97	3.72	12	0.52	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3240	0.00	20250106	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
24	20250122	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	120	2	3.95	876759185	278953	59.83	3040	3210	3020	3950	2130	3040	3143.04	7.63	0	55093	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2936	11.84	3.68	12	0.30	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3240	-2.47	20250106	2845	11.07	20250113	4690	-32.62	20240524	2490	26.91	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
25	20250122	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	40	2	1.32	68051875	22353	4.79	3040	3080	3020	3950	2130	3040	3044.42	7.63	0	3173	3126	3082	3016	2972	2906	3105	2995	467	910	500	2240	5	1	92906558	2862	11.54	3.59	12	0.02	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3240	-4.94	20250106	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.59	N	036620	500	466 억		7085009	N	N	33	N	00	N
26	20250121	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	35	2	1.16	1394830395	464010	277.09	3000	3060	2950	3905	2105	3005	3006.02	7.51	0	41577	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2824	11.39	3.54	12	0.50	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	3240	-6.17	20250106	2845	6.85	20250113	4690	-35.18	20240524	2490	22.09	20241209	2.59	N	036620	500	466 억		6976607	N	N	33	N	00	N
27	20250121	150436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3045	40	2	1.33	1332933570	443684	264.95	3000	3060	2950	3905	2105	3005	3004.24	7.51	0	39724	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2829	11.40	3.54	12	0.48	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	3240	-6.02	20250106	2845	7.03	20250113	4690	-35.07	20240524	2490	22.29	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
28	20250121	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3030	25	2	0.83	1178045220	392689	234.50	3000	3060	2950	3905	2105	3005	2999.94	7.51	0	64481	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2815	11.35	3.53	12	0.42	267.00	859.00	4690	20240524	-35.39	2490	20241209	21.69	3240	-6.48	20250106	2845	6.50	20250113	4690	-35.39	20240524	2490	21.69	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
29	20250121	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	45	2	1.50	1052538510	351239	209.75	3000	3060	2950	3905	2105	3005	2996.64	7.51	0	84335	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2834	11.42	3.55	12	0.38	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
30	20250121	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3025	20	2	0.67	928687195	310472	185.40	3000	3035	2950	3905	2105	3005	2991.21	7.51	0	83677	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2810	11.33	3.52	12	0.33	267.00	859.00	4690	20240524	-35.50	2490	20241209	21.49	3240	-6.64	20250106	2845	6.33	20250113	4690	-35.50	20240524	2490	21.49	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
31	20250121	110417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2965	-40	5	-1.33	568169125	190412	113.71	3000	3025	2950	3905	2105	3005	2983.89	7.51	0	26742	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2755	11.10	3.45	12	0.20	267.00	859.00	4690	20240524	-36.78	2490	20241209	19.08	3240	-8.49	20250106	2845	4.22	20250113	4690	-36.78	20240524	2490	19.08	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
32	20250121	100412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2990	-15	5	-0.50	325170925	108725	64.93	3000	3025	2965	3905	2105	3005	2990.77	7.51	0	15688	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2778	11.20	3.48	12	0.12	267.00	859.00	4690	20240524	-36.25	2490	20241209	20.08	3240	-7.72	20250106	2845	5.10	20250113	4690	-36.25	20240524	2490	20.08	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
33	20250121	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	5	2	0.17	23144700	7721	4.61	3000	3015	2975	3905	2105	3005	2997.63	7.51	0	-1846	3061	3032	3001	2972	2941	3017	2957	467	900	500	2220	5	1	92906558	2796	11.27	3.50	12	0.01	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2845	5.80	20250113	4690	-35.82	20240524	2490	20.88	20241209	2.59	N	036620	500	466 억		6976607	N	N	0	N	00	N
34	20250120	160433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3005	-5	5	-0.17	501564720	167322	92.04	3030	3030	2970	3910	2110	3010	2997.60	7.53	0	-33053	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2792	11.25	3.50	12	0.18	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	3240	-7.25	20250106	2845	5.62	20250113	4690	-35.93	20240524	2490	20.68	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
35	20250120	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	-25	5	-0.83	470784230	157043	86.39	3030	3030	2970	3910	2110	3010	2997.80	7.53	0	-30183	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2773	11.18	3.47	12	0.17	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	3240	-7.87	20250106	2845	4.92	20250113	4690	-36.35	20240524	2490	19.88	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
36	20250120	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3005	-5	5	-0.17	354301750	118120	64.98	3030	3030	2970	3910	2110	3010	2999.51	7.53	0	-3273	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2792	11.25	3.50	12	0.13	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	3240	-7.25	20250106	2845	5.62	20250113	4690	-35.93	20240524	2490	20.68	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
37	20250120	130433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3015	5	2	0.17	329652775	109926	60.47	3030	3030	2970	3910	2110	3010	2998.86	7.53	0	-4870	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2801	11.29	3.51	12	0.12	267.00	859.00	4690	20240524	-35.71	2490	20241209	21.08	3240	-6.94	20250106	2845	5.98	20250113	4690	-35.71	20240524	2490	21.08	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
38	20250120	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	0	3	0.00	304519795	101580	55.88	3030	3030	2970	3910	2110	3010	2997.83	7.53	0	-6383	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2796	11.27	3.50	12	0.11	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2845	5.80	20250113	4690	-35.82	20240524	2490	20.88	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
39	20250120	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	10	2	0.33	261903240	87421	48.09	3030	3030	2970	3910	2110	3010	2995.88	7.53	0	-8656	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2806	11.31	3.52	12	0.09	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	3240	-6.79	20250106	2845	6.15	20250113	4690	-35.61	20240524	2490	21.29	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
40	20250120	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	0	3	0.00	174062315	58156	31.99	3030	3030	2970	3910	2110	3010	2993.02	7.53	0	-3119	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2796	11.27	3.50	12	0.06	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2845	5.80	20250113	4690	-35.82	20240524	2490	20.88	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
41	20250120	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3000	-10	5	-0.33	9737970	3239	1.78	3030	3030	2995	3910	2110	3010	3006.47	7.53	0	-1280	3050	3030	2995	2975	2940	3040	2985	467	900	500	2220	5	1	92906558	2787	11.24	3.49	12	0.00	267.00	859.00	4690	20240524	-36.03	2490	20241209	20.48	3240	-7.41	20250106	2845	5.45	20250113	4690	-36.03	20240524	2490	20.48	20241209	2.57	N	036620	500	466 억		6992109	N	N	70	N	00	N
42	20250117	160433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	35	2	1.18	543090075	181721	34.05	2980	3015	2960	3865	2085	2975	2988.39	7.50	0	22208	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2796	11.27	3.50	12	0.20	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2845	5.80	20250113	4690	-35.82	20240524	2490	20.88	20241209	2.57	N	036620	500	466 억		6968840	N	N	70	N	00	N
43	20250117	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3005	30	2	1.01	499238715	167124	31.31	2980	3015	2960	3865	2085	2975	2987.24	7.50	0	23290	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2792	11.25	3.50	12	0.18	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	3240	-7.25	20250106	2845	5.62	20250113	4690	-35.93	20240524	2490	20.68	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
44	20250117	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2995	20	2	0.67	419604920	140620	26.35	2980	3015	2960	3865	2085	2975	2983.96	7.50	0	17056	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2783	11.22	3.49	12	0.15	267.00	859.00	4690	20240524	-36.14	2490	20241209	20.28	3240	-7.56	20250106	2845	5.27	20250113	4690	-36.14	20240524	2490	20.28	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
45	20250117	130434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2980	5	2	0.17	326848000	109579	20.53	2980	3015	2960	3865	2085	2975	2982.76	7.50	0	9433	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2769	11.16	3.47	12	0.12	267.00	859.00	4690	20240524	-36.46	2490	20241209	19.68	3240	-8.02	20250106	2845	4.75	20250113	4690	-36.46	20240524	2490	19.68	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
46	20250117	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	10	2	0.34	301532545	101072	18.94	2980	3015	2960	3865	2085	2975	2983.34	7.50	0	8796	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2773	11.18	3.47	12	0.11	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	3240	-7.87	20250106	2845	4.92	20250113	4690	-36.35	20240524	2490	19.88	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
47	20250117	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	10	2	0.34	272100115	91239	17.10	2980	3015	2960	3865	2085	2975	2982.28	7.50	0	9014	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2773	11.18	3.47	12	0.10	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	3240	-7.87	20250106	2845	4.92	20250113	4690	-36.35	20240524	2490	19.88	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
48	20250117	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2980	5	2	0.17	215882225	72402	13.57	2980	3015	2960	3865	2085	2975	2981.72	7.50	0	5194	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2769	11.16	3.47	12	0.08	267.00	859.00	4690	20240524	-36.46	2490	20241209	19.68	3240	-8.02	20250106	2845	4.75	20250113	4690	-36.46	20240524	2490	19.68	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
49	20250117	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2975	0	3	0.00	16217475	5450	1.02	2980	2985	2965	3865	2085	2975	2975.68	7.50	0	1080	3131	3052	3011	2932	2891	3032	2912	467	890	500	2200	5	1	92906558	2764	11.14	3.46	12	0.01	267.00	859.00	4690	20240524	-36.57	2490	20241209	19.48	3240	-8.18	20250106	2845	4.57	20250113	4690	-36.57	20240524	2490	19.48	20241209	2.57	N	036620	500	466 억		6968840	N	N	12	N	00	N
50	20250116	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2975	-105	5	-3.41	1610228805	532722	30.01	3090	3090	2970	4000	2160	3080	3022.87	7.50	0	-39895	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2764	11.14	3.46	12	0.57	267.00	859.00	4690	20240524	-36.57	2490	20241209	19.48	3240	-8.18	20250106	2845	4.57	20250113	4690	-36.57	20240524	2490	19.48	20241209	2.60	N	036620	500	466 억		6970536	N	N	12	N	00	N
51	20250116	150413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	-95	5	-3.08	1500966950	496065	27.94	3090	3090	2970	4000	2160	3080	3025.75	7.50	0	-34606	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2773	11.18	3.47	12	0.53	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	3240	-7.87	20250106	2845	4.92	20250113	4690	-36.35	20240524	2490	19.88	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
52	20250116	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	-70	5	-2.27	1135696050	373931	21.06	3090	3090	3000	4000	2160	3080	3037.18	7.50	0	1737	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2796	11.27	3.50	12	0.40	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2845	5.80	20250113	4690	-35.82	20240524	2490	20.88	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
53	20250116	130434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	-45	5	-1.46	899882930	295675	16.65	3090	3090	3010	4000	2160	3080	3043.49	7.50	0	12646	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2820	11.37	3.53	12	0.32	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	3240	-6.33	20250106	2845	6.68	20250113	4690	-35.29	20240524	2490	21.89	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
54	20250116	120434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	-45	5	-1.46	824590125	270902	15.26	3090	3090	3010	4000	2160	3080	3043.87	7.50	0	17391	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2820	11.37	3.53	12	0.29	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	3240	-6.33	20250106	2845	6.68	20250113	4690	-35.29	20240524	2490	21.89	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
55	20250116	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	-60	5	-1.95	684729960	224611	12.65	3090	3090	3015	4000	2160	3080	3048.51	7.50	0	2025	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2806	11.31	3.52	12	0.24	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	3240	-6.79	20250106	2845	6.15	20250113	4690	-35.61	20240524	2490	21.29	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
56	20250116	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-15	5	-0.49	320161345	104493	5.89	3090	3090	3035	4000	2160	3080	3063.95	7.50	0	-21198	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2848	11.48	3.57	12	0.11	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3240	-5.40	20250106	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
57	20250116	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3070	-10	5	-0.32	38755875	12622	0.71	3090	3090	3040	4000	2160	3080	3070.50	7.50	0	-1827	3160	3120	3060	3020	2960	3090	2990	467	920	500	2270	5	1	92906558	2852	11.50	3.57	12	0.01	267.00	859.00	4690	20240524	-34.54	2490	20241209	23.29	3240	-5.25	20250106	2845	7.91	20250113	4690	-34.54	20240524	2490	23.29	20241209	2.60	N	036620	500	466 억		6970536	N	N	172	N	00	N
58	20250115	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-30	5	-0.96	1077510245	352955	62.50	3100	3100	3000	4040	2180	3110	3052.83	7.49	0	-74484	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2862	11.54	3.59	12	0.38	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3240	-4.94	20250106	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.60	N	036620	500	466 억		6956092	N	N	172	N	00	N
59	20250115	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-30	5	-0.96	1023426625	335335	59.38	3100	3100	3000	4040	2180	3110	3051.95	7.49	0	-71119	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2862	11.54	3.59	12	0.36	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3240	-4.94	20250106	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
60	20250115	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3060	-50	5	-1.61	916581825	300498	53.21	3100	3100	3000	4040	2180	3110	3050.21	7.49	0	-55176	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2843	11.46	3.56	12	0.32	267.00	859.00	4690	20240524	-34.75	2490	20241209	22.89	3240	-5.56	20250106	2845	7.56	20250113	4690	-34.75	20240524	2490	22.89	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
61	20250115	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-45	5	-1.45	820349655	269081	47.65	3100	3100	3000	4040	2180	3110	3048.71	7.49	0	-43345	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2848	11.48	3.57	12	0.29	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3240	-5.40	20250106	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
62	20250115	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-45	5	-1.45	697565060	228980	40.55	3100	3100	3000	4040	2180	3110	3046.40	7.49	0	-31628	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2848	11.48	3.57	12	0.25	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3240	-5.40	20250106	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
63	20250115	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	-60	5	-1.93	589532220	193740	34.31	3100	3100	3000	4040	2180	3110	3042.90	7.49	0	-17221	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2834	11.42	3.55	12	0.21	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
64	20250115	100432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	-60	5	-1.93	436933785	143803	25.46	3100	3100	3000	4040	2180	3110	3038.42	7.49	0	-10260	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2834	11.42	3.55	12	0.15	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
65	20250115	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	-10	5	-0.32	36094470	11662	2.07	3100	3100	3080	4040	2180	3110	3095.05	7.49	0	6535	3243	3176	3043	2976	2843	3210	3010	467	930	500	2300	5	1	92906558	2880	11.61	3.61	12	0.01	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3240	-4.32	20250106	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.60	N	036620	500	466 억		6956092	N	N	365	N	00	N
66	20250114	160429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	180	2	6.14	1718404370	562747	82.78	2910	3110	2910	3805	2055	2930	3053.49	7.36	0	11351	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2889	11.65	3.62	12	0.61	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	3240	-4.01	20250106	2845	9.31	20250113	4690	-33.69	20240524	2490	24.90	20241209	2.74	N	036620	500	466 억		6833642	N	N	365	N	00	N
67	20250114	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	170	2	5.80	1630439090	534382	78.61	2910	3110	2910	3805	2055	2930	3051.08	7.36	0	17078	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2880	11.61	3.61	12	0.58	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3240	-4.32	20250106	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
68	20250114	140430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	170	2	5.80	1208405745	398388	58.61	2910	3100	2910	3805	2055	2930	3033.24	7.36	0	46371	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2880	11.61	3.61	12	0.43	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3240	-4.32	20250106	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
69	20250114	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3055	125	2	4.27	970296775	321031	47.23	2910	3070	2910	3805	2055	2930	3022.45	7.36	0	49954	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2838	11.44	3.56	12	0.35	267.00	859.00	4690	20240524	-34.86	2490	20241209	22.69	3240	-5.71	20250106	2845	7.38	20250113	4690	-34.86	20240524	2490	22.69	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
70	20250114	120428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	120	2	4.10	812299640	269385	39.63	2910	3060	2910	3805	2055	2930	3015.39	7.36	0	60238	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2834	11.42	3.55	12	0.29	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
71	20250114	110430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	105	2	3.58	692046725	229916	33.82	2910	3055	2910	3805	2055	2930	3010.01	7.36	0	78350	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2820	11.37	3.53	12	0.25	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	3240	-6.33	20250106	2845	6.68	20250113	4690	-35.29	20240524	2490	21.89	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
72	20250114	100429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3045	115	2	3.92	466515080	155722	22.91	2910	3050	2910	3805	2055	2930	2995.83	7.36	0	59275	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2829	11.40	3.54	12	0.17	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	3240	-6.02	20250106	2845	7.03	20250113	4690	-35.07	20240524	2490	22.29	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
73	20250114	090429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2980	50	2	1.71	59735465	20249	2.98	2910	2985	2910	3805	2055	2930	2950.07	7.36	0	8961	3033	2981	2913	2861	2793	3007	2887	467	875	500	2160	5	1	92906558	2769	11.16	3.47	12	0.02	267.00	859.00	4690	20240524	-36.46	2490	20241209	19.68	3240	-8.02	20250106	2845	4.75	20250113	4690	-36.46	20240524	2490	19.68	20241209	2.74	N	036620	500	466 억		6833642	N	N	0	N	00	N
74	20250113	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2930	15	2	0.51	1954089105	677597	75.80	2915	2965	2845	3785	2045	2915	2883.85	7.35	0	114716	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2680	10.97	3.41	12	0.74	267.00	859.00	4690	20240524	-37.53	2490	20241209	17.67	3240	-9.57	20250106	2845	2.99	20250113	4690	-37.53	20240524	2490	17.67	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
75	20250113	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2925	10	2	0.34	1786763415	620375	69.40	2915	2965	2845	3785	2045	2915	2880.13	7.35	0	132162	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2676	10.96	3.41	12	0.68	267.00	859.00	4690	20240524	-37.63	2490	20241209	17.47	3240	-9.72	20250106	2845	2.81	20250113	4690	-37.63	20240524	2490	17.47	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
76	20250113	140422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2905	-10	5	-0.34	1433018435	498175	55.73	2915	2965	2845	3785	2045	2915	2876.54	7.35	0	124647	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2658	10.88	3.38	12	0.54	267.00	859.00	4690	20240524	-38.06	2490	20241209	16.67	3240	-10.34	20250106	2845	2.11	20250113	4690	-38.06	20240524	2490	16.67	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
77	20250113	130420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2875	-40	5	-1.37	1219855100	423923	47.42	2915	2965	2845	3785	2045	2915	2877.54	7.35	0	96778	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2630	10.77	3.35	12	0.46	267.00	859.00	4690	20240524	-38.70	2490	20241209	15.46	3240	-11.27	20250106	2845	1.05	20250113	4690	-38.70	20240524	2490	15.46	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
78	20250113	120420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2860	-55	5	-1.89	1050424965	364942	40.82	2915	2965	2845	3785	2045	2915	2878.33	7.35	0	75069	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2616	10.71	3.33	12	0.40	267.00	859.00	4690	20240524	-39.02	2490	20241209	14.86	3240	-11.73	20250106	2845	0.53	20250113	4690	-39.02	20240524	2490	14.86	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
79	20250113	110421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2875	-40	5	-1.37	828029040	287439	32.15	2915	2965	2845	3785	2045	2915	2880.71	7.35	0	66043	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2630	10.77	3.35	12	0.31	267.00	859.00	4690	20240524	-38.70	2490	20241209	15.46	3240	-11.27	20250106	2845	1.05	20250113	4690	-38.70	20240524	2490	15.46	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
80	20250113	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2880	-35	5	-1.20	540172300	187008	20.92	2915	2965	2855	3785	2045	2915	2888.50	7.35	0	34032	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2635	10.79	3.35	12	0.20	267.00	859.00	4690	20240524	-38.59	2490	20241209	15.66	3240	-11.11	20250106	2855	0.88	20250113	4690	-38.59	20240524	2490	15.66	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
81	20250113	090423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2935	20	2	0.69	70568550	24121	2.70	2915	2965	2915	3785	2045	2915	2925.61	7.35	0	-347	3128	3021	2968	2861	2808	2995	2835	460	870	500	2150	5	1	91484336	2685	10.99	3.42	12	0.03	267.00	859.00	4690	20240524	-37.42	2490	20241209	17.87	3240	-9.41	20250106	2915	0.69	20250113	4690	-37.42	20240524	2490	17.87	20241209	2.86	N	036620	500	459 억		6721508	N	N	0	N	00	N
82	20250110	160419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2915	-160	5	-5.20	2656250880	885427	56.38	3075	3075	2915	3995	2155	3075	3000.90	7.19	0	97465	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2667	10.92	3.39	12	0.97	267.00	859.00	4690	20240524	-37.85	2490	20241209	17.07	3240	-10.03	20250106	2915	0.00	20250110	4690	-37.85	20240524	2490	17.07	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
83	20250110	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2990	-85	5	-2.76	2223884455	737604	46.97	3075	3075	2945	3995	2155	3075	3015.01	7.19	0	68078	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2735	11.20	3.48	12	0.81	267.00	859.00	4690	20240524	-36.25	2490	20241209	20.08	3240	-7.72	20250106	2920	2.40	20250109	4690	-36.25	20240524	2490	20.08	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
84	20250110	140419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-10	5	-0.33	1291599025	426202	27.14	3075	3075	3000	3995	2155	3075	3030.49	7.19	0	-8518	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2804	11.48	3.57	12	0.47	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3240	-5.40	20250106	2920	4.97	20250109	4690	-34.65	20240524	2490	23.09	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
85	20250110	130418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3045	-30	5	-0.98	1163969345	384513	24.48	3075	3075	3000	3995	2155	3075	3027.13	7.19	0	2590	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2786	11.40	3.54	12	0.42	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	3240	-6.02	20250106	2920	4.28	20250109	4690	-35.07	20240524	2490	22.29	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
86	20250110	120419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	-35	5	-1.14	930263225	307923	19.61	3075	3075	3000	3995	2155	3075	3021.09	7.19	0	34849	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2781	11.39	3.54	12	0.34	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	3240	-6.17	20250106	2920	4.11	20250109	4690	-35.18	20240524	2490	22.09	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
87	20250110	110418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	-65	5	-2.11	594049575	196751	12.53	3075	3075	3000	3995	2155	3075	3019.30	7.19	0	39321	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2754	11.27	3.50	12	0.22	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2920	3.08	20250109	4690	-35.82	20240524	2490	20.88	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
88	20250110	100417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3025	-50	5	-1.63	303845185	100669	6.41	3075	3075	3000	3995	2155	3075	3018.26	7.19	0	7421	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2767	11.33	3.52	12	0.11	267.00	859.00	4690	20240524	-35.50	2490	20241209	21.49	3240	-6.64	20250106	2920	3.60	20250109	4690	-35.50	20240524	2490	21.49	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
89	20250110	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	-25	5	-0.81	37690985	12393	0.79	3075	3075	3030	3995	2155	3075	3041.31	7.19	0	7319	3271	3172	3046	2947	2821	3110	2885	460	920	500	2270	5	1	91484336	2790	11.42	3.55	12	0.01	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2920	4.45	20250109	4690	-34.97	20240524	2490	22.49	20241209	2.88	N	036620	500	459 억		6575949	N	N	1230	N	00	N
90	20250109	160416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3075	-85	5	-2.69	4718441385	1569804	624.17	3145	3145	2920	4105	2215	3160	3005.75	7.05	0	-9891	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2813	11.52	3.58	12	1.72	267.00	859.00	4690	20240524	-34.43	2490	20241209	23.49	3240	-5.09	20250106	2920	5.31	20250109	4690	-34.43	20240524	2490	23.49	20241209	2.86	N	036620	500	459 억		6453235	N	N	1230	N	00	N
91	20250109	150417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	-110	5	-3.48	4409054670	1469275	584.20	3145	3145	2920	4105	2215	3160	3000.84	7.05	0	-51692	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2790	11.42	3.55	12	1.61	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3240	-5.86	20250106	2920	4.45	20250109	4690	-34.97	20240524	2490	22.49	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
92	20250109	140419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3015	-145	5	-4.59	3876819825	1294337	514.64	3145	3145	2920	4105	2215	3160	2995.22	7.05	0	-109194	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2758	11.29	3.51	12	1.41	267.00	859.00	4690	20240524	-35.71	2490	20241209	21.08	3240	-6.94	20250106	2920	3.25	20250109	4690	-35.71	20240524	2490	21.08	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
93	20250109	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	-150	5	-4.75	3012962685	1005252	399.70	3145	3145	2920	4105	2215	3160	2997.22	7.05	0	-58811	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2754	11.27	3.50	12	1.10	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	3240	-7.10	20250106	2920	3.08	20250109	4690	-35.82	20240524	2490	20.88	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
94	20250109	120417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3000	-160	5	-5.06	2450985455	818444	325.42	3145	3145	2920	4105	2215	3160	2994.69	7.05	0	-109668	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2745	11.24	3.49	12	0.89	267.00	859.00	4690	20240524	-36.03	2490	20241209	20.48	3240	-7.41	20250106	2920	2.74	20250109	4690	-36.03	20240524	2490	20.48	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
95	20250109	110418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2965	-195	5	-6.17	1897914850	634440	252.26	3145	3145	2920	4105	2215	3160	2991.48	7.05	0	-138386	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2713	11.10	3.45	12	0.69	267.00	859.00	4690	20240524	-36.78	2490	20241209	19.08	3240	-8.49	20250106	2920	1.54	20250109	4690	-36.78	20240524	2490	19.08	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
96	20250109	100417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	-175	5	-5.54	1378758605	459086	182.54	3145	3145	2920	4105	2215	3160	3003.27	7.05	0	-66656	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2731	11.18	3.47	12	0.50	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	3240	-7.87	20250106	2920	2.23	20250109	4690	-36.35	20240524	2490	19.88	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
97	20250109	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-40	5	-1.27	30994840	9935	3.95	3145	3145	3100	4105	2215	3160	3119.76	7.05	0	-6629	3206	3182	3156	3132	3106	3195	3145	460	945	500	2330	5	1	91484336	2854	11.69	3.63	12	0.01	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3240	-3.70	20250106	3045	2.46	20250102	4690	-33.48	20240524	2490	25.30	20241209	2.86	N	036620	500	459 억		6453235	N	N	91	N	00	N
98	20250108	160413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	-10	5	-0.32	784952910	249063	63.12	3150	3180	3130	4120	2220	3170	3151.62	7.04	0	-41789	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2891	11.84	3.68	12	0.27	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3240	-2.47	20250106	3045	3.78	20250102	4690	-32.62	20240524	2490	26.91	20241209	2.91	N	036620	500	459 억		6439537	N	N	91	N	00	N
99	20250108	150415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	-25	5	-0.79	741549955	235294	59.63	3150	3180	3130	4120	2220	3170	3151.59	7.04	0	-34605	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2877	11.78	3.66	12	0.26	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3240	-2.93	20250106	3045	3.28	20250102	4690	-32.94	20240524	2490	26.31	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
100	20250108	140418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	-30	5	-0.95	613412800	194570	49.31	3150	3180	3130	4120	2220	3170	3152.66	7.04	0	-25794	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2873	11.76	3.66	12	0.21	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	3240	-3.09	20250106	3045	3.12	20250102	4690	-33.05	20240524	2490	26.10	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
101	20250108	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	-30	5	-0.95	457304390	144871	36.71	3150	3180	3130	4120	2220	3170	3156.63	7.04	0	-29589	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2873	11.76	3.66	12	0.16	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	3240	-3.09	20250106	3045	3.12	20250102	4690	-33.05	20240524	2490	26.10	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
102	20250108	120414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3155	-15	5	-0.47	398172595	126101	31.96	3150	3180	3130	4120	2220	3170	3157.57	7.04	0	-24193	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2886	11.82	3.67	12	0.14	267.00	859.00	4690	20240524	-32.73	2490	20241209	26.71	3240	-2.62	20250106	3045	3.61	20250102	4690	-32.73	20240524	2490	26.71	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
103	20250108	110414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	0	3	0.00	256397520	81304	20.60	3150	3175	3130	4120	2220	3170	3153.57	7.04	0	-12765	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2900	11.87	3.69	12	0.09	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3240	-2.16	20250106	3045	4.11	20250102	4690	-32.41	20240524	2490	27.31	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
104	20250108	100415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	-10	5	-0.32	189723060	60165	15.25	3150	3175	3130	4120	2220	3170	3153.38	7.04	0	-13022	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2891	11.84	3.68	12	0.07	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3240	-2.47	20250106	3045	3.78	20250102	4690	-32.62	20240524	2490	26.91	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
105	20250108	090417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	-25	5	-0.79	6482205	2066	0.52	3150	3150	3130	4120	2220	3170	3137.56	7.04	0	-135	3273	3221	3183	3131	3093	3202	3112	460	950	500	2340	5	1	91484336	2877	11.78	3.66	12	0.00	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3240	-2.93	20250106	3045	3.28	20250102	4690	-32.94	20240524	2490	26.31	20241209	2.91	N	036620	500	459 억		6439537	N	N	520	N	00	N
106	20250107	160412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-45	5	-1.40	1249679060	393405	67.58	3225	3235	3145	4175	2255	3215	3176.57	7.03	0	-82038	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2900	11.87	3.69	12	0.43	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3240	-2.16	20250106	3045	4.11	20250102	4690	-32.41	20240524	2490	27.31	20241209	2.90	N	036620	500	459 억		6434442	N	N	520	N	00	N
107	20250107	150413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-45	5	-1.40	1184575875	372882	64.05	3225	3235	3145	4175	2255	3215	3176.81	7.03	0	-74868	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2900	11.87	3.69	12	0.41	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3240	-2.16	20250106	3045	4.11	20250102	4690	-32.41	20240524	2490	27.31	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
108	20250107	140413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3175	-40	5	-1.24	1102037775	346893	59.59	3225	3235	3145	4175	2255	3215	3176.88	7.03	0	-57534	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2905	11.89	3.70	12	0.38	267.00	859.00	4690	20240524	-32.30	2490	20241209	27.51	3240	-2.01	20250106	3045	4.27	20250102	4690	-32.30	20240524	2490	27.51	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
109	20250107	130413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3180	-35	5	-1.09	985628840	310346	53.31	3225	3235	3145	4175	2255	3215	3175.90	7.03	0	-38429	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2909	11.91	3.70	12	0.34	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3240	-1.85	20250106	3045	4.43	20250102	4690	-32.20	20240524	2490	27.71	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
110	20250107	120413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3190	-25	5	-0.78	898151095	282901	48.60	3225	3235	3145	4175	2255	3215	3174.79	7.03	0	-21297	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2918	11.95	3.71	12	0.31	267.00	859.00	4690	20240524	-31.98	2490	20241209	28.11	3240	-1.54	20250106	3045	4.76	20250102	4690	-31.98	20240524	2490	28.11	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
111	20250107	110410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3185	-30	5	-0.93	815098715	256890	44.13	3225	3235	3145	4175	2255	3215	3172.95	7.03	0	-6421	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2914	11.93	3.71	12	0.28	267.00	859.00	4690	20240524	-32.09	2490	20241209	27.91	3240	-1.70	20250106	3045	4.60	20250102	4690	-32.09	20240524	2490	27.91	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
112	20250107	100415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3170	-45	5	-1.40	566207720	178427	30.65	3225	3235	3145	4175	2255	3215	3173.33	7.03	0	-13743	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2900	11.87	3.69	12	0.20	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3240	-2.16	20250106	3045	4.11	20250102	4690	-32.41	20240524	2490	27.31	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
113	20250107	090413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3200	-15	5	-0.47	42412920	13219	2.27	3225	3235	3195	4175	2255	3215	3208.48	7.03	0	-8261	3308	3261	3193	3146	3078	3285	3170	460	960	500	2370	5	1	91484336	2927	11.99	3.73	12	0.01	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3240	-1.23	20250106	3045	5.09	20250102	4690	-31.77	20240524	2490	28.51	20241209	2.90	N	036620	500	459 억		6434442	N	N	0	N	00	N
114	20250106	160407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3215	95	2	3.04	1845174610	578623	102.64	3160	3240	3125	4055	2185	3120	3188.91	6.89	0	48290	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2941	12.04	3.74	12	0.63	267.00	859.00	4690	20240524	-31.45	2490	20241209	29.12	3240	-0.77	20250106	3045	5.58	20250102	4690	-31.45	20240524	2490	29.12	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
115	20250106	150408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3210	90	2	2.88	1764607420	553532	98.19	3160	3240	3125	4055	2185	3120	3187.90	6.89	0	49020	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2937	12.02	3.74	12	0.61	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	3240	-0.93	20250106	3045	5.42	20250102	4690	-31.56	20240524	2490	28.92	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
116	20250106	140409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3210	90	2	2.88	1603033985	503261	89.27	3160	3240	3125	4055	2185	3120	3185.29	6.89	0	53410	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2937	12.02	3.74	12	0.55	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	3240	-0.93	20250106	3045	5.42	20250102	4690	-31.56	20240524	2490	28.92	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
117	20250106	130407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3210	90	2	2.88	1118521960	352861	62.59	3160	3215	3125	4055	2185	3120	3169.87	6.89	0	32902	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2937	12.02	3.74	12	0.39	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	3215	-0.16	20250106	3045	5.42	20250102	4690	-31.56	20240524	2490	28.92	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
118	20250106	120406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3200	80	2	2.56	918555135	290435	51.52	3160	3205	3125	4055	2185	3120	3162.69	6.89	0	49473	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2927	11.99	3.73	12	0.32	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3205	-0.16	20250106	3045	5.09	20250102	4690	-31.77	20240524	2490	28.51	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
119	20250106	110407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3165	45	2	1.44	652496185	206956	36.71	3160	3180	3125	4055	2185	3120	3152.83	6.89	0	36214	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2895	11.85	3.68	12	0.23	267.00	859.00	4690	20240524	-32.52	2490	20241209	27.11	3180	-0.47	20250106	3045	3.94	20250102	4690	-32.52	20240524	2490	27.11	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
120	20250106	100406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3165	45	2	1.44	531694275	168692	29.92	3160	3180	3125	4055	2185	3120	3151.86	6.89	0	32285	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2895	11.85	3.68	12	0.18	267.00	859.00	4690	20240524	-32.52	2490	20241209	27.11	3180	-0.47	20250106	3045	3.94	20250102	4690	-32.52	20240524	2490	27.11	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
121	20250106	090403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	20	2	0.64	35865830	11406	2.02	3160	3160	3130	4055	2185	3120	3144.47	6.89	0	3160	3216	3167	3106	3057	2996	3175	3065	460	935	500	2300	5	1	91484336	2873	11.76	3.66	12	0.01	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	3160	-0.63	20250106	3045	3.12	20250102	4690	-33.05	20240524	2490	26.10	20241209	2.89	N	036620	500	459 억		6303850	N	N	55	N	00	N
122	20250103	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	20	2	0.65	1737543665	563359	135.19	3120	3155	3045	4030	2170	3100	3084.22	6.76	0	-8711	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2854	11.69	3.63	12	0.62	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3155	-1.11	20250103	3045	2.46	20250103	4690	-33.48	20240524	2490	25.30	20241209	2.91	N	036620	500	459 억		6181667	N	N	55	N	00	N
123	20250103	150405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3150	50	2	1.61	1610968725	522976	125.50	3120	3150	3045	4030	2170	3100	3080.38	6.76	0	-15710	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2882	11.80	3.67	12	0.57	267.00	859.00	4690	20240524	-32.84	2490	20241209	26.51	3150	0.00	20250103	3045	3.45	20250103	4690	-32.84	20240524	2490	26.51	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
124	20250103	140405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3095	-5	5	-0.16	1394669010	453589	108.85	3120	3125	3045	4030	2170	3100	3074.74	6.76	0	-34460	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2831	11.59	3.60	12	0.50	267.00	859.00	4690	20240524	-34.01	2490	20241209	24.30	3140	-1.43	20250102	3045	1.64	20250103	4690	-34.01	20240524	2490	24.30	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
125	20250103	130404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3075	-25	5	-0.81	1119887180	364321	87.43	3120	3125	3045	4030	2170	3100	3073.90	6.76	0	-44203	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2813	11.52	3.58	12	0.40	267.00	859.00	4690	20240524	-34.43	2490	20241209	23.49	3140	-2.07	20250102	3045	0.99	20250103	4690	-34.43	20240524	2490	23.49	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
126	20250103	120404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3085	-15	5	-0.48	951229375	309593	74.30	3120	3125	3045	4030	2170	3100	3072.51	6.76	0	-63514	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2822	11.55	3.59	12	0.34	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	3140	-1.75	20250102	3045	1.31	20250103	4690	-34.22	20240524	2490	23.90	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
127	20250103	110404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3075	-25	5	-0.81	642745875	209068	50.17	3120	3125	3045	4030	2170	3100	3074.33	6.76	0	-40629	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2813	11.52	3.58	12	0.23	267.00	859.00	4690	20240524	-34.43	2490	20241209	23.49	3140	-2.07	20250102	3045	0.99	20250103	4690	-34.43	20240524	2490	23.49	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
128	20250103	100403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-35	5	-1.13	398418725	129708	31.13	3120	3125	3045	4030	2170	3100	3071.64	6.76	0	-33683	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2804	11.48	3.57	12	0.14	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3140	-2.39	20250102	3045	0.66	20250103	4690	-34.65	20240524	2490	23.09	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
129	20250103	090405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	25	2	0.81	33050010	10647	2.56	3120	3125	3100	4030	2170	3100	3104.20	6.76	0	1058	3190	3145	3095	3050	3000	3167	3072	460	930	500	2290	5	1	91484336	2859	11.70	3.64	12	0.01	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	3140	-0.48	20250102	3045	2.63	20250102	4690	-33.37	20240524	2490	25.50	20241209	2.91	N	036620	500	459 억		6181667	N	N	537	N	00	N
130	20250102	160402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	20	2	0.65	1277150735	410993	82.21	3080	3140	3045	4000	2160	3080	3107.48	6.67	0	-65744	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2836	11.61	3.61	12	0.45	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3140	-1.27	20250102	3045	1.81	20250102	4690	-33.90	20240524	2490	24.50	20241209	2.84	N	036620	500	459 억		6102327	N	N	537	N	00	N
131	20250102	150403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3105	25	2	0.81	1181443905	380084	76.03	3080	3140	3045	4000	2160	3080	3108.38	6.67	0	-54512	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2841	11.63	3.61	12	0.42	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	3140	-1.11	20250102	3045	1.97	20250102	4690	-33.80	20240524	2490	24.70	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
132	20250102	140400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	20	2	0.65	944067770	303460	60.70	3080	3140	3045	4000	2160	3080	3111.01	6.67	0	-40083	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2836	11.61	3.61	12	0.33	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3140	-1.27	20250102	3045	1.81	20250102	4690	-33.90	20240524	2490	24.50	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
133	20250102	130401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	40	2	1.30	694730360	223351	44.68	3080	3140	3045	4000	2160	3080	3110.49	6.67	0	-36544	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2854	11.69	3.63	12	0.24	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3140	-0.64	20250102	3045	2.46	20250102	4690	-33.48	20240524	2490	25.30	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
134	20250102	120402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3130	50	2	1.62	544556450	175193	35.04	3080	3140	3045	4000	2160	3080	3108.32	6.67	0	-18893	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2863	11.72	3.64	12	0.19	267.00	859.00	4690	20240524	-33.26	2490	20241209	25.70	3140	-0.32	20250102	3045	2.79	20250102	4690	-33.26	20240524	2490	25.70	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
135	20250102	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3135	55	2	1.79	304340910	98272	19.66	3080	3140	3045	4000	2160	3080	3096.92	6.67	0	-5914	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2868	11.74	3.65	12	0.11	267.00	859.00	4690	20240524	-33.16	2490	20241209	25.90	3140	-0.16	20250102	3045	2.96	20250102	4690	-33.16	20240524	2490	25.90	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
136	20250102	100359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3065	-15	5	-0.49	14378865	4674	0.93	3080	3080	3065	4000	2160	3080	3076.35	6.67	0	-595	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2804	11.48	3.57	12	0.01	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3080	-0.49	20250102	3065	0.00	20250102	4690	-34.65	20240524	2490	23.09	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N
137	20250102	090357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	0	3	0.00	0	0	0.00	0	0	0	4000	2160	3080	0.00	6.67	0	0	3273	3176	3093	2996	2913	3135	2955	460	920	500	2270	5	1	91484336	2818	11.54	3.59	12	0.00	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	0	0.00	0	0	0.00	0	4690	-34.33	20240524	2490	23.69	20241209	2.84	N	036620	500	459 억		6102327	N	N	33025	N	00	N