KissMeData/034950/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	160432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	0	3	0.00	84060600	931	69.48	90300	90900	90000	117700	63500	90600	90290.66	79.61	0	-43	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4114	20.18	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
3	20250124	150432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	100	2	0.11	82429600	913	68.13	90300	90900	90000	117700	63500	90600	90284.34	79.61	0	-39	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4118	20.20	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.77	73000	20240122	24.25	91400	-0.77	20250117	87000	4.25	20250106	91400	-0.77	20250117	75600	19.97	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
4	20250124	140432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90400	-200	5	-0.22	67657500	750	55.97	90300	90900	90000	117700	63500	90600	90210.00	79.61	0	-31	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4105	20.13	3.78	12	0.02	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	-1.09	20250117	87000	3.91	20250106	91400	-1.09	20250117	75600	19.58	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
5	20250124	130433	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90400	-200	5	-0.22	64493600	715	53.36	90300	90900	90000	117700	63500	90600	90200.84	79.61	0	-29	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4105	20.13	3.78	12	0.02	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	-1.09	20250117	87000	3.91	20250106	91400	-1.09	20250117	75600	19.58	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
6	20250124	120430	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90000	-600	5	-0.66	37190400	412	30.75	90300	90900	90000	117700	63500	90600	90267.96	79.61	0	11	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4086	20.04	3.76	12	0.01	4490.00	23928.00	91400	20250117	-1.53	73000	20240122	23.29	91400	-1.53	20250117	87000	3.45	20250106	91400	-1.53	20250117	75600	19.05	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
7	20250124	110432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90100	-500	5	-0.55	26106000	289	21.57	90300	90900	90000	117700	63500	90600	90332.18	79.61	0	12	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4091	20.07	3.77	12	0.01	4490.00	23928.00	91400	20250117	-1.42	73000	20240122	23.42	91400	-1.42	20250117	87000	3.56	20250106	91400	-1.42	20250117	75600	19.18	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
8	20250124	100429	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90400	-200	5	-0.22	15647300	173	12.91	90300	90900	90200	117700	63500	90600	90446.82	79.61	0	-4	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4105	20.13	3.78	12	0.00	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	-1.09	20250117	87000	3.91	20250106	91400	-1.09	20250117	75600	19.58	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
9	20250124	090432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90300	-300	5	-0.33	180600	2	0.15	90300	90300	90300	117700	63500	90600	90300.00	79.61	0	0	91266	90932	90566	90232	89866	90750	90050	245	27100	5000	67040	100	1	4540514	4100	20.11	3.77	12	0.00	4490.00	23928.00	91400	20250117	-1.20	73000	20240122	23.70	91400	-1.20	20250117	87000	3.79	20250106	91400	-1.20	20250117	75600	19.44	20240131	0.27	N	034950	5000	244 억		3614930	N	N	0	N	00	N
10	20250123	160432	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	400	2	0.44	120937500	1336	97.88	90900	90900	90200	117200	63200	90200	90522.02	79.62	0	-70	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4114	20.18	3.79	12	0.03	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
11	20250123	150429	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	400	2	0.44	113784400	1257	92.09	90900	90900	90200	117200	63200	90200	90520.60	79.62	0	-59	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4114	20.18	3.79	12	0.03	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
12	20250123	140430	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	400	2	0.44	85520400	945	69.23	90900	90900	90200	117200	63200	90200	90497.78	79.62	0	-154	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4114	20.18	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
13	20250123	130429	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	400	2	0.44	78097500	863	63.22	90900	90900	90200	117200	63200	90200	90495.37	79.62	0	-161	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4114	20.18	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
14	20250123	120429	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90400	200	2	0.22	63078000	697	51.06	90900	90900	90200	117200	63200	90200	90499.28	79.62	0	-165	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4105	20.13	3.78	12	0.02	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	-1.09	20250117	87000	3.91	20250106	91400	-1.09	20250117	75600	19.58	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
15	20250123	110430	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	400	2	0.44	48143700	532	38.97	90900	90900	90200	117200	63200	90200	90495.68	79.62	0	-166	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4114	20.18	3.79	12	0.01	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	-0.88	20250117	87000	4.14	20250106	91400	-0.88	20250117	75600	19.84	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
16	20250123	100428	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	600	2	0.67	33475100	370	27.11	90900	90900	90200	117200	63200	90200	90473.24	79.62	0	-83	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4123	20.22	3.79	12	0.01	4490.00	23928.00	91400	20250117	-0.66	73000	20240122	24.38	91400	-0.66	20250117	87000	4.37	20250106	91400	-0.66	20250117	75600	20.11	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
17	20250123	090428	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90200	0	3	0.00	13185500	146	10.70	90900	90900	90200	117200	63200	90200	90311.64	79.62	0	-62	91200	90700	90400	89900	89600	90550	89750	245	27000	5000	66740	100	1	4540514	4096	20.09	3.77	12	0.00	4490.00	23928.00	91400	20250117	-1.31	73000	20240122	23.56	91400	-1.31	20250117	87000	3.68	20250106	91400	-1.31	20250117	75600	19.31	20240131	0.23	N	034950	5000	244 억		3615000	N	N	0	N	00	N
18	20250122	160427	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90200	-700	5	-0.77	123614900	1365	28.85	90900	90900	90100	118100	63700	90900	90560.37	79.62	0	-232	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4096	20.09	3.77	12	0.03	4490.00	23928.00	91400	20250117	-1.31	73000	20240122	23.56	91400	-1.31	20250117	87000	3.68	20250106	91400	-1.31	20250117	73000	23.56	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
19	20250122	150427	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90100	-800	5	-0.88	112980800	1247	26.36	90900	90900	90100	118100	63700	90900	90602.09	79.62	0	-226	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4091	20.07	3.77	12	0.03	4490.00	23928.00	91400	20250117	-1.42	73000	20240122	23.42	91400	-1.42	20250117	87000	3.56	20250106	91400	-1.42	20250117	73000	23.42	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
20	20250122	140426	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	-200	5	-0.22	86682000	956	20.21	90900	90900	90100	118100	63700	90900	90671.55	79.62	0	-267	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4118	20.20	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.77	73000	20240122	24.25	91400	-0.77	20250117	87000	4.25	20250106	91400	-0.77	20250117	73000	24.25	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
21	20250122	130428	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	-200	5	-0.22	62542400	690	14.58	90900	90900	90100	118100	63700	90900	90641.16	79.62	0	-169	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4118	20.20	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.77	73000	20240122	24.25	91400	-0.77	20250117	87000	4.25	20250106	91400	-0.77	20250117	73000	24.25	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
22	20250122	120426	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90200	-700	5	-0.77	48887100	539	11.39	90900	90900	90100	118100	63700	90900	90699.63	79.62	0	-80	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4096	20.09	3.77	12	0.01	4490.00	23928.00	91400	20250117	-1.31	73000	20240122	23.56	91400	-1.31	20250117	87000	3.68	20250106	91400	-1.31	20250117	73000	23.56	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
23	20250122	110427	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90300	-600	5	-0.66	45460800	501	10.59	90900	90900	90200	118100	63700	90900	90740.12	79.62	0	-77	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4100	20.11	3.77	12	0.01	4490.00	23928.00	91400	20250117	-1.20	73000	20240122	23.70	91400	-1.20	20250117	87000	3.79	20250106	91400	-1.20	20250117	73000	23.70	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
24	20250122	100427	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	-200	5	-0.22	34517200	380	8.03	90900	90900	90600	118100	63700	90900	90834.74	79.62	0	-31	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4118	20.20	3.79	12	0.01	4490.00	23928.00	91400	20250117	-0.77	73000	20240122	24.25	91400	-0.77	20250117	87000	4.25	20250106	91400	-0.77	20250117	73000	24.25	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
25	20250122	090427	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	0	3	0.00	18998100	209	4.42	90900	90900	90900	118100	63700	90900	90900.00	79.62	0	-2	92233	91566	90633	89966	89033	91700	90100	245	27200	5000	67260	100	1	4540514	4127	20.24	3.80	12	0.00	4490.00	23928.00	91400	20250117	-0.55	73000	20240122	24.52	91400	-0.55	20250117	87000	4.48	20250106	91400	-0.55	20250117	73000	24.52	20240122	0.23	N	034950	5000	244 억		3615228	N	N	0	N	00	N
26	20250121	160425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	900	2	1.00	428797200	4728	262.96	90900	91300	89700	117000	63000	90000	90693.15	79.61	0	736	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4127	20.24	3.80	12	0.10	4490.00	23928.00	91400	20250117	-0.55	73000	20240122	24.52	91400	-0.55	20250117	87000	4.48	20250106	91400	-0.55	20250117	73000	24.52	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
27	20250121	150426	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	900	2	1.00	427341800	4712	262.07	90900	91300	89700	117000	63000	90000	90692.23	79.61	0	734	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4127	20.24	3.80	12	0.10	4490.00	23928.00	91400	20250117	-0.55	73000	20240122	24.52	91400	-0.55	20250117	87000	4.48	20250106	91400	-0.55	20250117	73000	24.52	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
28	20250121	140426	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	900	2	1.00	395206500	4359	242.44	90900	91300	89700	117000	63000	90000	90664.49	79.61	0	733	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4127	20.24	3.80	12	0.10	4490.00	23928.00	91400	20250117	-0.55	73000	20240122	24.52	91400	-0.55	20250117	87000	4.48	20250106	91400	-0.55	20250117	73000	24.52	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
29	20250121	130425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	91000	1000	2	1.11	311563100	3438	191.21	90900	91300	89700	117000	63000	90000	90623.36	79.61	0	598	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4132	20.27	3.80	12	0.08	4490.00	23928.00	91400	20250117	-0.44	73000	20240122	24.66	91400	-0.44	20250117	87000	4.60	20250106	91400	-0.44	20250117	73000	24.66	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
30	20250121	120416	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	91100	1100	2	1.22	304185900	3357	186.71	90900	91300	89700	117000	63000	90000	90612.42	79.61	0	570	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4136	20.29	3.81	12	0.07	4490.00	23928.00	91400	20250117	-0.33	73000	20240122	24.79	91400	-0.33	20250117	87000	4.71	20250106	91400	-0.33	20250117	73000	24.79	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
31	20250121	110408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	900	2	1.00	247884300	2739	152.34	90900	91000	89700	117000	63000	90000	90501.75	79.61	0	527	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4127	20.24	3.80	12	0.06	4490.00	23928.00	91400	20250117	-0.55	73000	20240122	24.52	91400	-0.55	20250117	87000	4.48	20250106	91400	-0.55	20250117	73000	24.52	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
32	20250121	100402	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90500	500	2	0.56	109468100	1213	67.46	90900	90900	89700	117000	63000	90000	90245.75	79.61	0	-404	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4109	20.16	3.78	12	0.03	4490.00	23928.00	91400	20250117	-0.98	73000	20240122	23.97	91400	-0.98	20250117	87000	4.02	20250106	91400	-0.98	20250117	73000	23.97	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
33	20250121	090425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90200	200	2	0.22	13185900	146	8.12	90900	90900	90100	117000	63000	90000	90314.38	79.61	0	-80	91866	90932	90466	89532	89066	90700	89300	245	27000	5000	66600	100	1	4540514	4096	20.09	3.77	12	0.00	4490.00	23928.00	91400	20250117	-1.31	73000	20240122	23.56	91400	-1.31	20250117	87000	3.68	20250106	91400	-1.31	20250117	73000	23.56	20240122	0.20	N	034950	5000	244 억		3614492	N	N	0	N	00	N
34	20250120	160423	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90000	-1400	5	-1.53	162264300	1795	54.30	90800	91400	90000	118800	64000	91400	90397.94	79.62	0	-695	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4086	20.04	3.76	12	0.04	4490.00	23928.00	91400	20250117	-1.53	73000	20240122	23.29	91400	0.00	20250117	87000	3.45	20250106	91400	-1.53	20250117	73000	23.29	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
35	20250120	150425	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90000	-1400	5	-1.53	158302200	1751	52.96	90800	91400	90000	118800	64000	91400	90406.74	79.62	0	-681	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4086	20.04	3.76	12	0.04	4490.00	23928.00	91400	20250117	-1.53	73000	20240122	23.29	91400	0.00	20250117	87000	3.45	20250106	91400	-1.53	20250117	73000	23.29	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
36	20250120	140423	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90100	-1300	5	-1.42	133455300	1475	44.62	90800	91400	90000	118800	64000	91400	90478.17	79.62	0	-624	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4091	20.07	3.77	12	0.03	4490.00	23928.00	91400	20250117	-1.42	73000	20240122	23.42	91400	0.00	20250117	87000	3.56	20250106	91400	-1.42	20250117	73000	23.42	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
37	20250120	130423	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90600	-800	5	-0.88	82183700	907	27.43	90800	91400	90300	118800	64000	91400	90610.47	79.62	0	-223	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4114	20.18	3.79	12	0.02	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	0.00	20250117	87000	4.14	20250106	91400	-0.88	20250117	73000	24.11	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
38	20250120	120424	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90500	-900	5	-0.98	74303500	820	24.80	90800	91400	90300	118800	64000	91400	90614.02	79.62	0	-188	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4109	20.16	3.78	12	0.02	4490.00	23928.00	91400	20250117	-0.98	73000	20240122	23.97	91400	0.00	20250117	87000	4.02	20250106	91400	-0.98	20250117	73000	23.97	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
39	20250120	110425	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90400	-1000	5	-1.09	68965400	761	23.02	90800	91400	90300	118800	64000	91400	90624.70	79.62	0	-163	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4105	20.13	3.78	12	0.02	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	0.00	20250117	87000	3.91	20250106	91400	-1.09	20250117	73000	23.84	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
40	20250120	100424	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90600	-800	5	-0.88	40625600	448	13.55	90800	91400	90300	118800	64000	91400	90682.14	79.62	0	-37	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4114	20.18	3.79	12	0.01	4490.00	23928.00	91400	20250117	-0.88	73000	20240122	24.11	91400	0.00	20250117	87000	4.14	20250106	91400	-0.88	20250117	73000	24.11	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
41	20250120	090425	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90400	-1000	5	-1.09	10043700	111	3.36	90800	91400	90300	118800	64000	91400	90483.78	79.62	0	72	91933	91666	91133	90866	90333	91800	91000	245	27400	5000	67630	100	1	4540514	4105	20.13	3.78	12	0.00	4490.00	23928.00	91400	20250117	-1.09	73000	20240122	23.84	91400	0.00	20250117	87000	3.91	20250106	91400	-1.09	20250117	73000	23.84	20240122	0.20	N	034950	5000	244 억		3615216	N	N	0	N	00	N
42	20250117	160422	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	91400	700	2	0.77	300594400	3306	166.97	90700	91400	90600	117900	63500	90700	90923.90	79.62	0	52	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4150	20.36	3.82	12	0.07	4490.00	23928.00	91400	20250117	0.00	73000	20240122	25.21	91400	0.00	20250117	87000	5.06	20250106	91400	0.00	20250117	73000	25.21	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
43	20250117	150423	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	91300	600	2	0.66	273752300	3012	152.12	90700	91300	90600	117900	63500	90700	90887.22	79.62	0	-49	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4145	20.33	3.82	12	0.07	4490.00	23928.00	91300	20250117	0.00	73000	20240122	25.07	91300	0.00	20250117	87000	4.94	20250106	91300	0.00	20250117	73000	25.07	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
44	20250117	140424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	0	3	0.00	172582100	1901	96.01	90700	90900	90600	117900	63500	90700	90784.90	79.62	0	-81	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4118	20.20	3.79	12	0.04	4490.00	23928.00	91000	20250115	-0.33	73000	20240122	24.25	91000	-0.33	20250115	87000	4.25	20250106	91000	-0.33	20250115	73000	24.25	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
45	20250117	130423	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	100	2	0.11	93620200	1032	52.12	90700	90900	90600	117900	63500	90700	90717.25	79.62	0	-28	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4123	20.22	3.79	12	0.02	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
46	20250117	120425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	0	3	0.00	88540600	976	49.29	90700	90900	90600	117900	63500	90700	90717.83	79.62	0	-37	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4118	20.20	3.79	12	0.02	4490.00	23928.00	91000	20250115	-0.33	73000	20240122	24.25	91000	-0.33	20250115	87000	4.25	20250106	91000	-0.33	20250115	73000	24.25	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
47	20250117	110424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	200	2	0.22	55269200	609	30.76	90700	90900	90600	117900	63500	90700	90754.02	79.62	0	-110	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4127	20.24	3.80	12	0.01	4490.00	23928.00	91000	20250115	-0.11	73000	20240122	24.52	91000	-0.11	20250115	87000	4.48	20250106	91000	-0.11	20250115	73000	24.52	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
48	20250117	100425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	200	2	0.22	22307800	246	12.42	90700	90900	90600	117900	63500	90700	90682.11	79.62	0	-83	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4127	20.24	3.80	12	0.01	4490.00	23928.00	91000	20250115	-0.11	73000	20240122	24.52	91000	-0.11	20250115	87000	4.48	20250106	91000	-0.11	20250115	73000	24.52	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
49	20250117	090425	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	0	3	0.00	181400	2	0.10	90700	90700	90700	117900	63500	90700	90700.00	79.62	0	0	91100	90900	90700	90500	90300	90800	90400	245	27200	5000	67110	100	1	4540514	4118	20.20	3.79	12	0.00	4490.00	23928.00	91000	20250115	-0.33	73000	20240122	24.25	91000	-0.33	20250115	87000	4.25	20250106	91000	-0.33	20250115	73000	24.25	20240122	0.18	N	034950	5000	244 억		3615164	N	N	0	N	00	N
50	20250116	160422	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90700	-100	5	-0.11	179548700	1979	43.18	90800	90900	90500	118000	63600	90800	90726.98	79.63	0	-578	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4118	20.20	3.79	12	0.04	4490.00	23928.00	91000	20250115	-0.33	73000	20240122	24.25	91000	-0.33	20250115	87000	4.25	20250106	91000	-0.33	20250115	73000	24.25	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
51	20250116	150404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	0	3	0.00	174378100	1922	41.94	90800	90900	90500	118000	63600	90800	90727.42	79.63	0	-577	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4123	20.22	3.79	12	0.04	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
52	20250116	140424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	0	3	0.00	134176000	1479	32.27	90800	90900	90500	118000	63600	90800	90720.76	79.63	0	-320	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4123	20.22	3.79	12	0.03	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
53	20250116	130423	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	0	3	0.00	96956500	1069	23.33	90800	90900	90500	118000	63600	90800	90698.32	79.63	0	-182	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4123	20.22	3.79	12	0.02	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
54	20250116	120424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	100	2	0.11	63375000	699	15.25	90800	90900	90500	118000	63600	90800	90665.24	79.63	0	0	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4127	20.24	3.80	12	0.02	4490.00	23928.00	91000	20250115	-0.11	73000	20240122	24.52	91000	-0.11	20250115	87000	4.48	20250106	91000	-0.11	20250115	73000	24.52	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
55	20250116	110424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90800	0	3	0.00	56571700	624	13.62	90800	90900	90500	118000	63600	90800	90659.78	79.63	0	42	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4123	20.22	3.79	12	0.01	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
56	20250116	100424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90900	100	2	0.11	34181900	377	8.23	90800	90900	90500	118000	63600	90800	90668.17	79.63	0	3	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4127	20.24	3.80	12	0.01	4490.00	23928.00	91000	20250115	-0.11	73000	20240122	24.52	91000	-0.11	20250115	87000	4.48	20250106	91000	-0.11	20250115	73000	24.52	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
57	20250116	090424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	90600	-200	5	-0.22	1905800	21	0.46	90800	90800	90600	118000	63600	90800	90752.38	79.63	0	-3	91866	91332	90466	89932	89066	91600	90200	245	27200	5000	67190	100	1	4540514	4114	20.18	3.79	12	0.00	4490.00	23928.00	91000	20250115	-0.44	73000	20240122	24.11	91000	-0.44	20250115	87000	4.14	20250106	91000	-0.44	20250115	73000	24.11	20240122	0.14	N	034950	5000	244 억		3615742	N	N	0	N	00	N
58	20250115	160422	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90800	1200	2	1.34	413793900	4581	95.10	89700	91000	89600	116400	62800	89600	90328.29	79.60	0	1397	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4123	20.22	3.79	12	0.10	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
59	20250115	150423	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90800	1200	2	1.34	401816000	4449	92.36	89700	91000	89600	116400	62800	89600	90316.03	79.60	0	1463	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4123	20.22	3.79	12	0.10	4490.00	23928.00	91000	20250115	-0.22	73000	20240122	24.38	91000	-0.22	20250115	87000	4.37	20250106	91000	-0.22	20250115	73000	24.38	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
60	20250115	140424	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90900	1300	2	1.45	383468500	4247	88.17	89700	91000	89600	116400	62800	89600	90291.62	79.60	0	1420	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4127	20.24	3.80	12	0.09	4490.00	23928.00	91000	20250115	-0.11	73000	20240122	24.52	91000	-0.11	20250115	87000	4.48	20250106	91000	-0.11	20250115	73000	24.52	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
61	20250115	130422	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90500	900	2	1.00	312712600	3468	72.00	89700	90700	89600	116400	62800	89600	90170.88	79.60	0	1393	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4109	20.16	3.78	12	0.08	4490.00	23928.00	90700	20250115	-0.22	73000	20240122	23.97	90700	-0.22	20250115	87000	4.02	20250106	90700	-0.22	20250115	73000	23.97	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
62	20250115	120416	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90400	800	2	0.89	230641900	2561	53.17	89700	90500	89600	116400	62800	89600	90059.31	79.60	0	1066	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4105	20.13	3.78	12	0.06	4490.00	23928.00	90500	20250115	-0.11	73000	20240122	23.84	90500	-0.11	20250115	87000	3.91	20250106	90500	-0.11	20250115	73000	23.84	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
63	20250115	110422	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90100	500	2	0.56	128654800	1431	29.71	89700	90200	89600	116400	62800	89600	89905.52	79.60	0	715	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4091	20.07	3.77	12	0.03	4490.00	23928.00	90200	20250115	-0.11	73000	20240122	23.42	90200	-0.11	20250115	87000	3.56	20250106	90200	-0.11	20250115	73000	23.42	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
64	20250115	100421	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	90000	400	2	0.45	114237100	1271	26.39	89700	90200	89600	116400	62800	89600	89879.70	79.60	0	636	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4086	20.04	3.76	12	0.03	4490.00	23928.00	90200	20250115	-0.22	73000	20240122	23.29	90200	-0.22	20250115	87000	3.45	20250106	90200	-0.22	20250115	73000	23.29	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
65	20250115	090424	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89600	0	3	0.00	1524500	17	0.35	89700	89700	89600	116400	62800	89600	89676.47	79.60	0	-1	90266	89932	89466	89132	88666	90100	89300	245	26800	5000	66300	100	1	4540514	4068	19.96	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.22	73000	20240122	22.74	89800	-0.22	20250114	87000	2.99	20250106	89800	-0.22	20240524	73000	22.74	20240122	0.14	N	034950	5000	244 억		3614354	N	N	0	N	00	N
66	20250114	160420	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	89600	200	2	0.22	430967700	4817	144.57	89200	89800	89000	116200	62600	89400	89468.04	79.59	0	892	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4068	19.96	3.74	12	0.11	4490.00	23928.00	89800	20240524	-0.22	73000	20240122	22.74	89800	-0.22	20250114	87000	2.99	20250106	89800	-0.22	20240524	73000	22.74	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
67	20250114	150421	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	89700	300	2	0.34	413946600	4627	138.87	89200	89800	89000	116200	62600	89400	89463.28	79.59	0	909	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4073	19.98	3.75	12	0.10	4490.00	23928.00	89800	20240524	-0.11	73000	20240122	22.88	89800	-0.11	20250114	87000	3.10	20250106	89800	-0.11	20240524	73000	22.88	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
68	20250114	140420	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89600	200	2	0.22	282119100	3157	94.75	89200	89600	89000	116200	62600	89400	89363.03	79.59	0	332	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4068	19.96	3.74	12	0.07	4490.00	23928.00	89800	20240524	-0.22	73000	20240122	22.74	89600	0.00	20250114	87000	2.99	20250106	89800	-0.22	20240524	73000	22.74	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
69	20250114	130419	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89400	0	3	0.00	202656100	2269	68.10	89200	89500	89000	116200	62600	89400	89315.16	79.59	0	-302	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.05	4490.00	23928.00	89800	20240524	-0.45	73000	20240122	22.47	89500	0.00	20250113	87000	2.76	20250106	89800	-0.45	20240524	73000	22.47	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
70	20250114	120418	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89400	0	3	0.00	148773500	1666	50.00	89200	89400	89000	116200	62600	89400	89299.82	79.59	0	-259	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.04	4490.00	23928.00	89800	20240524	-0.45	73000	20240122	22.47	89500	-0.11	20250113	87000	2.76	20250106	89800	-0.45	20240524	73000	22.47	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
71	20250114	110420	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89300	-100	5	-0.11	143503700	1607	48.23	89200	89400	89000	116200	62600	89400	89299.13	79.59	0	-239	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.04	4490.00	23928.00	89800	20240524	-0.56	73000	20240122	22.33	89500	-0.22	20250113	87000	2.64	20250106	89800	-0.56	20240524	73000	22.33	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
72	20250114	100419	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89300	-100	5	-0.11	70965900	795	23.86	89200	89400	89000	116200	62600	89400	89265.28	79.59	0	-153	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.56	73000	20240122	22.33	89500	-0.22	20250113	87000	2.64	20250106	89800	-0.56	20240524	73000	22.33	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
73	20250114	090419	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89200	-200	5	-0.22	8392700	94	2.82	89200	89300	89200	116200	62600	89400	89284.04	79.59	0	-86	90400	89900	89000	88500	87600	90150	88750	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.67	73000	20240122	22.19	89500	-0.34	20250113	87000	2.53	20250106	89800	-0.67	20240524	73000	22.19	20240122	0.14	N	034950	5000	244 억		3613671	N	N	0	N	00	N
74	20250113	160416	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89400	1000	2	1.13	296060200	3331	285.43	88500	89500	88100	114900	61900	88400	88880.28	79.59	0	-34	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4059	19.91	3.74	12	0.07	4490.00	23928.00	89800	20240524	-0.45	73000	20240122	22.47	89500	-0.11	20250113	87000	2.76	20250106	89800	-0.45	20240524	73000	22.47	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
75	20250113	150416	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89200	800	2	0.90	270322500	3043	260.75	88500	89500	88100	114900	61900	88400	88834.21	79.59	0	-35	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4050	19.87	3.73	12	0.07	4490.00	23928.00	89800	20240524	-0.67	73000	20240122	22.19	89500	-0.34	20250113	87000	2.53	20250106	89800	-0.67	20240524	73000	22.19	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
76	20250113	140413	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	89000	600	2	0.68	189569600	2138	183.20	88500	89000	88100	114900	61900	88400	88666.79	79.59	0	-22	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4041	19.82	3.72	12	0.05	4490.00	23928.00	89800	20240524	-0.89	73000	20240122	21.92	89000	0.00	20250113	87000	2.30	20250106	89800	-0.89	20240524	73000	21.92	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
77	20250113	130410	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88600	200	2	0.23	72317600	818	70.09	88500	88600	88100	114900	61900	88400	88407.82	79.59	0	-76	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4023	19.73	3.70	12	0.02	4490.00	23928.00	89800	20240524	-1.34	73000	20240122	21.37	88800	-0.23	20250106	87000	1.84	20250106	89800	-1.34	20240524	73000	21.37	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
78	20250113	120411	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88500	100	2	0.11	52048000	589	50.47	88500	88500	88100	114900	61900	88400	88366.72	79.59	0	-75	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4018	19.71	3.70	12	0.01	4490.00	23928.00	89800	20240524	-1.45	73000	20240122	21.23	88800	-0.34	20250106	87000	1.72	20250106	89800	-1.45	20240524	73000	21.23	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
79	20250113	110412	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88400	0	3	0.00	38961800	441	37.79	88500	88500	88100	114900	61900	88400	88348.75	79.59	0	-54	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4014	19.69	3.69	12	0.01	4490.00	23928.00	89800	20240524	-1.56	73000	20240122	21.10	88800	-0.45	20250106	87000	1.61	20250106	89800	-1.56	20240524	73000	21.10	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
80	20250113	100411	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88500	100	2	0.11	27827800	315	26.99	88500	88500	88100	114900	61900	88400	88342.22	79.59	0	-25	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4018	19.71	3.70	12	0.01	4490.00	23928.00	89800	20240524	-1.45	73000	20240122	21.23	88800	-0.34	20250106	87000	1.72	20250106	89800	-1.45	20240524	73000	21.23	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
81	20250113	090414	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88400	0	3	0.00	3802200	43	3.68	88500	88500	88400	114900	61900	88400	88423.26	79.59	0	-30	89066	88732	88266	87932	87466	88900	88100	245	26500	5000	65410	100	1	4540514	4014	19.69	3.69	12	0.00	4490.00	23928.00	89800	20240524	-1.56	73000	20240122	21.10	88800	-0.45	20250106	87000	1.61	20250106	89800	-1.56	20240524	73000	21.10	20240122	0.14	N	034950	5000	244 억		3613704	N	N	0	N	00	N
82	20250110	160409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88400	200	2	0.23	102977300	1167	45.04	88100	88600	87800	114600	61800	88200	88241.05	79.59	0	-83	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4014	19.69	3.69	12	0.03	4490.00	23928.00	89800	20240524	-1.56	73000	20240122	21.10	88800	-0.45	20250106	87000	1.61	20250106	89800	-1.56	20240524	73000	21.10	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
83	20250110	150409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88200	0	3	0.00	98300200	1114	42.99	88100	88600	87800	114600	61800	88200	88240.75	79.59	0	-84	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4005	19.64	3.69	12	0.02	4490.00	23928.00	89800	20240524	-1.78	73000	20240122	20.82	88800	-0.68	20250106	87000	1.38	20250106	89800	-1.78	20240524	73000	20.82	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
84	20250110	140409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88400	200	2	0.23	94147600	1067	41.18	88100	88600	87800	114600	61800	88200	88235.80	79.59	0	-65	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4014	19.69	3.69	12	0.02	4490.00	23928.00	89800	20240524	-1.56	73000	20240122	21.10	88800	-0.45	20250106	87000	1.61	20250106	89800	-1.56	20240524	73000	21.10	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
85	20250110	130408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88300	100	2	0.11	76031300	862	33.27	88100	88500	87800	114600	61800	88200	88203.36	79.59	0	-33	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4009	19.67	3.69	12	0.02	4490.00	23928.00	89800	20240524	-1.67	73000	20240122	20.96	88800	-0.56	20250106	87000	1.49	20250106	89800	-1.67	20240524	73000	20.96	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
86	20250110	120409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88200	0	3	0.00	58882200	668	25.78	88100	88300	87800	114600	61800	88200	88147.01	79.59	0	32	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4005	19.64	3.69	12	0.01	4490.00	23928.00	89800	20240524	-1.78	73000	20240122	20.82	88800	-0.68	20250106	87000	1.38	20250106	89800	-1.78	20240524	73000	20.82	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
87	20250110	110409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88300	100	2	0.11	46529400	528	20.38	88100	88300	87800	114600	61800	88200	88123.86	79.59	0	58	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4009	19.67	3.69	12	0.01	4490.00	23928.00	89800	20240524	-1.67	73000	20240122	20.96	88800	-0.56	20250106	87000	1.49	20250106	89800	-1.67	20240524	73000	20.96	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
88	20250110	100407	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88100	-100	5	-0.11	28192000	320	12.35	88100	88300	87800	114600	61800	88200	88100.00	79.59	0	100	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4000	19.62	3.68	12	0.01	4490.00	23928.00	89800	20240524	-1.89	73000	20240122	20.68	88800	-0.79	20250106	87000	1.26	20250106	89800	-1.89	20240524	73000	20.68	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
89	20250110	090410	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88100	-100	5	-0.11	1321200	15	0.58	88100	88100	87800	114600	61800	88200	88080.00	79.59	0	-3	89000	88600	87900	87500	86800	88800	87700	245	26400	5000	65260	100	1	4540514	4000	19.62	3.68	12	0.00	4490.00	23928.00	89800	20240524	-1.89	73000	20240122	20.68	88800	-0.79	20250106	87000	1.26	20250106	89800	-1.89	20240524	73000	20.68	20240122	0.14	N	034950	5000	244 억		3613572	N	N	0	N	00	N
90	20250109	160407	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88200	700	2	0.80	226792400	2590	140.38	87500	88300	87200	113700	61300	87500	87564.63	79.59	0	-258	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	4005	19.64	3.69	12	0.06	4490.00	23928.00	89800	20240524	-1.78	73000	20240122	20.82	88800	-0.68	20250106	87000	1.38	20250106	89800	-1.78	20240524	73000	20.82	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
91	20250109	150408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88200	700	2	0.80	212594100	2429	131.65	87500	88300	87200	113700	61300	87500	87523.30	79.59	0	-259	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	4005	19.64	3.69	12	0.05	4490.00	23928.00	89800	20240524	-1.78	73000	20240122	20.82	88800	-0.68	20250106	87000	1.38	20250106	89800	-1.78	20240524	73000	20.82	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
92	20250109	140409	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-200	5	-0.23	182313000	2085	113.01	87500	87700	87200	113700	61300	87500	87440.29	79.59	0	-224	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3964	19.44	3.65	12	0.05	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
93	20250109	130408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87500	0	3	0.00	160606100	1837	99.57	87500	87600	87200	113700	61300	87500	87428.47	79.59	0	-201	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3973	19.49	3.66	12	0.04	4490.00	23928.00	89800	20240524	-2.56	73000	20240122	19.86	88800	-1.46	20250106	87000	0.57	20250106	89800	-2.56	20240524	73000	19.86	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
94	20250109	120408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87500	0	3	0.00	137155300	1569	85.04	87500	87600	87200	113700	61300	87500	87415.74	79.59	0	-201	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3973	19.49	3.66	12	0.03	4490.00	23928.00	89800	20240524	-2.56	73000	20240122	19.86	88800	-1.46	20250106	87000	0.57	20250106	89800	-2.56	20240524	73000	19.86	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
95	20250109	110408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87500	0	3	0.00	87092600	997	54.04	87500	87600	87200	113700	61300	87500	87354.66	79.59	0	-200	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3973	19.49	3.66	12	0.02	4490.00	23928.00	89800	20240524	-2.56	73000	20240122	19.86	88800	-1.46	20250106	87000	0.57	20250106	89800	-2.56	20240524	73000	19.86	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
96	20250109	100407	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-200	5	-0.23	47829900	548	29.70	87500	87500	87200	113700	61300	87500	87280.84	79.59	0	-180	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3964	19.44	3.65	12	0.01	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
97	20250109	090410	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-200	5	-0.23	1310000	15	0.81	87500	87500	87300	113700	61300	87500	87333.33	79.59	0	-1	88233	87866	87533	87166	86833	88050	87350	245	26200	5000	64750	100	1	4540514	3964	19.44	3.65	12	0.00	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3613830	N	N	0	N	00	N
98	20250108	160404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87500	-200	5	-0.23	160920600	1840	103.14	87300	87900	87200	114000	61400	87700	87456.75	79.60	0	-721	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3973	19.49	3.66	12	0.04	4490.00	23928.00	89800	20240524	-2.56	73000	20240122	19.86	88800	-1.46	20250106	87000	0.57	20250106	89800	-2.56	20240524	73000	19.86	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
99	20250108	150406	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-400	5	-0.46	157598200	1802	101.01	87300	87900	87200	114000	61400	87700	87457.38	79.60	0	-710	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3964	19.44	3.65	12	0.04	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
100	20250108	140408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-400	5	-0.46	108571700	1241	69.56	87300	87900	87200	114000	61400	87700	87487.27	79.60	0	-584	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3964	19.44	3.65	12	0.03	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
101	20250108	130408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87400	-300	5	-0.34	82302100	940	52.69	87300	87900	87300	114000	61400	87700	87555.43	79.60	0	-528	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3968	19.47	3.65	12	0.02	4490.00	23928.00	89800	20240524	-2.67	73000	20240122	19.73	88800	-1.58	20250106	87000	0.46	20250106	89800	-2.67	20240524	73000	19.73	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
102	20250108	120405	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87400	-300	5	-0.34	73130500	835	46.80	87300	87900	87300	114000	61400	87700	87581.44	79.60	0	-464	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3968	19.47	3.65	12	0.02	4490.00	23928.00	89800	20240524	-2.67	73000	20240122	19.73	88800	-1.58	20250106	87000	0.46	20250106	89800	-2.67	20240524	73000	19.73	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
103	20250108	110405	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87600	-100	5	-0.11	60797700	694	38.90	87300	87900	87300	114000	61400	87700	87604.76	79.60	0	-358	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3977	19.51	3.66	12	0.02	4490.00	23928.00	89800	20240524	-2.45	73000	20240122	20.00	88800	-1.35	20250106	87000	0.69	20250106	89800	-2.45	20240524	73000	20.00	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
104	20250108	100406	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87600	-100	5	-0.11	29595100	338	18.95	87300	87900	87300	114000	61400	87700	87559.47	79.60	0	-172	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3977	19.51	3.66	12	0.01	4490.00	23928.00	89800	20240524	-2.45	73000	20240122	20.00	88800	-1.35	20250106	87000	0.69	20250106	89800	-2.45	20240524	73000	20.00	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
105	20250108	090408	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87300	-400	5	-0.46	5596500	64	3.59	87300	87600	87300	114000	61400	87700	87445.31	79.60	0	-6	89033	88366	87833	87166	86633	88100	86900	245	26300	5000	64890	100	1	4540514	3964	19.44	3.65	12	0.00	4490.00	23928.00	89800	20240524	-2.78	73000	20240122	19.59	88800	-1.69	20250106	87000	0.34	20250106	89800	-2.78	20240524	73000	19.59	20240122	0.14	N	034950	5000	244 억		3614168	N	N	0	N	00	N
106	20250107	160403	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87700	-100	5	-0.11	156159400	1780	124.91	88500	88500	87300	114100	61500	87800	87730.00	79.60	0	-261	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3982	19.53	3.67	12	0.04	4490.00	23928.00	89800	20240524	-2.34	73000	20240122	20.14	88800	-1.24	20250106	87000	0.80	20250106	89800	-2.34	20240524	73000	20.14	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
107	20250107	150404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87700	-100	5	-0.11	147743300	1684	118.18	88500	88500	87300	114100	61500	87800	87733.55	79.60	0	-253	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3982	19.53	3.67	12	0.04	4490.00	23928.00	89800	20240524	-2.34	73000	20240122	20.14	88800	-1.24	20250106	87000	0.80	20250106	89800	-2.34	20240524	73000	20.14	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
108	20250107	140404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87700	-100	5	-0.11	102688200	1169	82.04	88500	88500	87500	114100	61500	87800	87842.77	79.60	0	-251	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3982	19.53	3.67	12	0.03	4490.00	23928.00	89800	20240524	-2.34	73000	20240122	20.14	88800	-1.24	20250106	87000	0.80	20250106	89800	-2.34	20240524	73000	20.14	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
109	20250107	130404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	75931000	864	60.63	88500	88500	87500	114100	61500	87800	87883.10	79.60	0	-185	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.02	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
110	20250107	120404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	49905600	568	39.86	88500	88500	87500	114100	61500	87800	87861.97	79.60	0	-89	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
111	20250107	110401	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	30508900	347	24.35	88500	88500	87500	114100	61500	87800	87921.90	79.60	0	-23	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
112	20250107	100406	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	10665400	121	8.49	88500	88500	87800	114100	61500	87800	88143.80	79.60	0	-9	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.00	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88800	-0.90	20250106	87000	1.15	20250106	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
113	20250107	090404	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	3892500	44	3.09	88500	88500	88000	114100	61500	87800	88465.91	79.60	0	-9	89666	88732	87866	86932	86066	89200	87400	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.00	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88800	-0.90	20250106	87000	1.15	20250106	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614429	N	N	0	N	00	N
114	20250106	160359	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	124544400	1419	61.56	87200	88800	87000	114100	61500	87800	87769.13	79.61	0	-244	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.03	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
115	20250106	150359	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	119017300	1356	58.83	87200	88800	87000	114100	61500	87800	87770.87	79.61	0	-240	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.03	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
116	20250106	140400	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	98570300	1123	48.72	87200	88800	87000	114100	61500	87800	87774.09	79.61	0	-242	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.02	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88800	-0.90	20250106	87000	1.15	20250106	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
117	20250106	130358	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87900	100	2	0.11	77661500	885	38.39	87200	88800	87000	114100	61500	87800	87753.11	79.61	0	-260	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3991	19.58	3.67	12	0.02	4490.00	23928.00	89800	20240524	-2.12	73000	20240122	20.41	88800	-1.01	20250106	87000	1.03	20250106	89800	-2.12	20240524	73000	20.41	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
118	20250106	120357	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87700	-100	5	-0.11	54264000	619	26.85	87200	88800	87000	114100	61500	87800	87663.97	79.61	0	-119	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3982	19.53	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.34	73000	20240122	20.14	88800	-1.24	20250106	87000	0.80	20250106	89800	-2.34	20240524	73000	20.14	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
119	20250106	110358	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	39356400	449	19.48	87200	88800	87000	114100	61500	87800	87653.45	79.61	0	-114	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
120	20250106	100357	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	24451300	279	12.10	87200	88800	87000	114100	61500	87800	87639.07	79.61	0	-103	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
121	20250106	090354	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	3760900	43	1.87	87200	88800	87000	114100	61500	87800	87462.79	79.61	0	-5	88600	88200	87800	87400	87000	88000	87200	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.00	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88800	-1.13	20250106	87000	0.92	20250106	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614673	N	N	0	N	00	N
122	20250103	160356	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	202510700	2304	88.51	87900	88200	87400	114100	61500	87800	87895.31	79.61	0	-178	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.05	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88200	-0.45	20250103	87400	0.46	20250103	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
123	20250103	150356	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87900	100	2	0.11	196978900	2241	86.09	87900	88200	87400	114100	61500	87800	87897.77	79.61	0	-166	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3991	19.58	3.67	12	0.05	4490.00	23928.00	89800	20240524	-2.12	73000	20240122	20.41	88200	-0.34	20250103	87400	0.57	20250103	89800	-2.12	20240524	73000	20.41	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
124	20250103	140356	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	164376600	1870	71.84	87900	88200	87400	114100	61500	87800	87901.93	79.61	0	-166	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.04	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88200	-0.23	20250103	87400	0.69	20250103	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
125	20250103	130355	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88100	300	2	0.34	126043800	1434	55.09	87900	88200	87400	114100	61500	87800	87896.65	79.61	0	-166	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	4000	19.62	3.68	12	0.03	4490.00	23928.00	89800	20240524	-1.89	73000	20240122	20.68	88200	-0.11	20250103	87400	0.80	20250103	89800	-1.89	20240524	73000	20.68	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
126	20250103	120355	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	98068100	1116	42.87	87900	88200	87400	114100	61500	87800	87874.64	79.61	0	-88	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.02	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88200	-0.23	20250103	87400	0.69	20250103	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
127	20250103	110356	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	88000	200	2	0.23	72634300	827	31.77	87900	88200	87400	114100	61500	87800	87828.66	79.61	0	20	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3996	19.60	3.68	12	0.02	4490.00	23928.00	89800	20240524	-2.00	73000	20240122	20.55	88200	-0.23	20250103	87400	0.69	20250103	89800	-2.00	20240524	73000	20.55	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
128	20250103	100355	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	0	3	0.00	55929100	637	24.47	87900	88200	87400	114100	61500	87800	87800.78	79.61	0	20	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3987	19.55	3.67	12	0.01	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88200	-0.45	20250103	87400	0.46	20250103	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
129	20250103	090356	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87400	-400	5	-0.46	526800	6	0.23	87900	87900	87400	114100	61500	87800	87800.00	79.61	0	-2	88333	88066	87733	87466	87133	88200	87600	245	26300	5000	64970	100	1	4540514	3968	19.47	3.65	12	0.00	4490.00	23928.00	89800	20240524	-2.67	73000	20240122	19.73	88000	-0.68	20250102	87400	0.00	20250103	89800	-2.67	20240524	73000	19.73	20240122	0.14	N	034950	5000	244 억		3614851	N	N	0	N	00	N
130	20250102	160354	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	400	2	0.46	228473600	2603	104.16	87500	88000	87400	113600	61200	87400	87773.13	79.60	0	505	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3987	19.55	3.67	12	0.06	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88000	-0.23	20250102	87400	0.46	20250102	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
131	20250102	150354	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	400	2	0.46	224520400	2558	102.36	87500	88000	87400	113600	61200	87400	87771.85	79.60	0	497	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3987	19.55	3.67	12	0.06	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88000	-0.23	20250102	87400	0.46	20250102	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
132	20250102	140352	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87800	400	2	0.46	200030700	2279	91.20	87500	88000	87400	113600	61200	87400	87771.26	79.60	0	407	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3987	19.55	3.67	12	0.05	4490.00	23928.00	89800	20240524	-2.23	73000	20240122	20.27	88000	-0.23	20250102	87400	0.46	20250102	89800	-2.23	20240524	73000	20.27	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
133	20250102	130353	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87700	300	2	0.34	157291000	1792	71.71	87500	88000	87400	113600	61200	87400	87774.00	79.60	0	284	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3982	19.53	3.67	12	0.04	4490.00	23928.00	89800	20240524	-2.34	73000	20240122	20.14	88000	-0.34	20250102	87400	0.34	20250102	89800	-2.34	20240524	73000	20.14	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
134	20250102	120353	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87900	500	2	0.57	122131600	1392	55.70	87500	88000	87400	113600	61200	87400	87738.22	79.60	0	294	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3991	19.58	3.67	12	0.03	4490.00	23928.00	89800	20240524	-2.12	73000	20240122	20.41	88000	-0.11	20250102	87400	0.57	20250102	89800	-2.12	20240524	73000	20.41	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
135	20250102	110344	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87900	500	2	0.57	62320400	711	28.45	87500	88000	87400	113600	61200	87400	87651.76	79.60	0	125	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3991	19.58	3.67	12	0.02	4490.00	23928.00	89800	20240524	-2.12	73000	20240122	20.41	88000	-0.11	20250102	87400	0.57	20250102	89800	-2.12	20240524	73000	20.41	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
136	20250102	100351	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87400	0	3	0.00	2274900	26	1.04	87500	87500	87400	113600	61200	87400	87496.15	79.60	0	-5	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3968	19.47	3.65	12	0.00	4490.00	23928.00	89800	20240524	-2.67	73000	20240122	19.73	87500	-0.11	20250102	87400	0.00	20250102	89800	-2.67	20240524	73000	19.73	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N
137	20250102	090349	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	87400	0	3	0.00	0	0	0.00	0	0	0	113600	61200	87400	0.00	79.60	0	0	88200	87800	87200	86800	86200	87500	86500	245	26200	5000	64670	100	1	4540514	3968	19.47	3.65	12	0.00	4490.00	23928.00	89800	20240524	-2.67	73000	20240122	19.73	0	0.00	0	0	0.00	0	89800	-2.67	20240524	73000	19.73	20240122	0.14	N	034950	5000	244 억		3614365	N	N	0	N	00	N