KissMeData/115180/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	160827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-20	5	-0.40	655253580	131276	53.63	4920	5150	4920	6550	3530	5040	4991.42	1.51	0	32268	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1621	-5.13	3.03	12	0.41	-978.00	1655.00	5860	20241021	-14.33	3200	20240805	56.88	5730	-12.39	20250116	4255	17.98	20250102	5860	-14.33	20241021	3200	56.88	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
3	20250124	150826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4995	-45	5	-0.89	601294225	120497	49.23	4920	5150	4920	6550	3530	5040	4990.12	1.51	0	31591	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	5	1	32292671	1613	-5.11	3.02	12	0.37	-978.00	1655.00	5860	20241021	-14.76	3200	20240805	56.09	5730	-12.83	20250116	4255	17.39	20250102	5860	-14.76	20241021	3200	56.09	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
4	20250124	140824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5010	-30	5	-0.60	518343430	103924	42.46	4920	5150	4920	6550	3530	5040	4987.72	1.51	0	28204	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1618	-5.12	3.03	12	0.32	-978.00	1655.00	5860	20241021	-14.51	3200	20240805	56.56	5730	-12.57	20250116	4255	17.74	20250102	5860	-14.51	20241021	3200	56.56	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
5	20250124	130826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-20	5	-0.40	491684525	98594	40.28	4920	5150	4920	6550	3530	5040	4986.96	1.51	0	26936	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1621	-5.13	3.03	12	0.31	-978.00	1655.00	5860	20241021	-14.33	3200	20240805	56.88	5730	-12.39	20250116	4255	17.98	20250102	5860	-14.33	20241021	3200	56.88	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
6	20250124	120822	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-20	5	-0.40	463822520	93048	38.01	4920	5150	4920	6550	3530	5040	4984.77	1.51	0	24425	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1621	-5.13	3.03	12	0.29	-978.00	1655.00	5860	20241021	-14.33	3200	20240805	56.88	5730	-12.39	20250116	4255	17.98	20250102	5860	-14.33	20241021	3200	56.88	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
7	20250124	110825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	0	3	0.00	413619140	83030	33.92	4920	5150	4920	6550	3530	5040	4981.56	1.51	0	25096	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1628	-5.15	3.05	12	0.26	-978.00	1655.00	5860	20241021	-13.99	3200	20240805	57.50	5730	-12.04	20250116	4255	18.45	20250102	5860	-13.99	20241021	3200	57.50	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
8	20250124	100821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	0	3	0.00	370337080	74432	30.41	4920	5150	4920	6550	3530	5040	4975.51	1.51	0	22655	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1628	-5.15	3.05	12	0.23	-978.00	1655.00	5860	20241021	-13.99	3200	20240805	57.50	5730	-12.04	20250116	4255	18.45	20250102	5860	-13.99	20241021	3200	57.50	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
9	20250124	090826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5130	90	2	1.79	309095100	62424	25.50	4920	5140	4920	6550	3530	5040	4951.54	1.51	0	23082	5513	5276	5123	4886	4733	5200	4810	161	1510	500	3520	10	1	32292671	1657	-5.25	3.10	12	0.19	-978.00	1655.00	5860	20241021	-12.46	3200	20240805	60.31	5730	-10.47	20250116	4255	20.56	20250102	5860	-12.46	20241021	3200	60.31	20240805	0.71	N	115180	500	161 억		486030	N	N	0	N	00	N
10	20250123	160821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-320	5	-5.97	1215081875	239021	461.31	5360	5360	4970	6960	3760	5360	5083.60	1.48	0	8657	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1628	-5.15	3.05	12	0.74	-978.00	1655.00	5860	20241021	-13.99	3200	20240805	57.50	5730	-12.04	20250116	4255	18.45	20250102	5860	-13.99	20241021	3200	57.50	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
11	20250123	150820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	-290	5	-5.41	1181923405	232453	448.63	5360	5360	4970	6960	3760	5360	5084.57	1.48	0	7416	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1637	-5.18	3.06	12	0.72	-978.00	1655.00	5860	20241021	-13.48	3200	20240805	58.44	5730	-11.52	20250116	4255	19.15	20250102	5860	-13.48	20241021	3200	58.44	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
12	20250123	140821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5130	-230	5	-4.29	1120951625	220419	425.40	5360	5360	4970	6960	3760	5360	5085.55	1.48	0	6256	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1657	-5.25	3.10	12	0.68	-978.00	1655.00	5860	20241021	-12.46	3200	20240805	60.31	5730	-10.47	20250116	4255	20.56	20250102	5860	-12.46	20241021	3200	60.31	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
13	20250123	130819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	-310	5	-5.78	1043638145	205184	396.00	5360	5360	4970	6960	3760	5360	5086.35	1.48	0	1534	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1631	-5.16	3.05	12	0.64	-978.00	1655.00	5860	20241021	-13.82	3200	20240805	57.81	5730	-11.87	20250116	4255	18.68	20250102	5860	-13.82	20241021	3200	57.81	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
14	20250123	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	-310	5	-5.78	956793615	187957	362.75	5360	5360	4970	6960	3760	5360	5090.49	1.48	0	-2376	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1631	-5.16	3.05	12	0.58	-978.00	1655.00	5860	20241021	-13.82	3200	20240805	57.81	5730	-11.87	20250116	4255	18.68	20250102	5860	-13.82	20241021	3200	57.81	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
15	20250123	110811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5030	-330	5	-6.16	805147525	157799	304.55	5360	5360	4970	6960	3760	5360	5102.36	1.48	0	-6668	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1624	-5.14	3.04	12	0.49	-978.00	1655.00	5860	20241021	-14.16	3200	20240805	57.19	5730	-12.22	20250116	4255	18.21	20250102	5860	-14.16	20241021	3200	57.19	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
16	20250123	100820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5080	-280	5	-5.22	521350520	101333	195.57	5360	5360	5030	6960	3760	5360	5144.92	1.48	0	-3720	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1640	-5.19	3.07	12	0.31	-978.00	1655.00	5860	20241021	-13.31	3200	20240805	58.75	5730	-11.34	20250116	4255	19.39	20250102	5860	-13.31	20241021	3200	58.75	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
17	20250123	090820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-50	5	-0.93	1672430	314	0.61	5360	5360	5310	6960	3760	5360	5326.21	1.48	0	11	5540	5450	5360	5270	5180	5405	5225	161	1600	500	3750	10	1	32292671	1715	-5.43	3.21	12	0.00	-978.00	1655.00	5860	20241021	-9.39	3200	20240805	65.94	5730	-7.33	20250116	4255	24.79	20250102	5860	-9.39	20241021	3200	65.94	20240805	0.71	N	115180	500	161 억		477361	N	N	0	N	00	N
18	20250122	160814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	-60	5	-1.11	278795250	51813	70.54	5420	5450	5270	7040	3800	5420	5380.83	1.51	0	-9195	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1731	-5.48	3.24	12	0.16	-978.00	1655.00	5860	20241021	-8.53	3200	20240805	67.50	5730	-6.46	20250116	4255	25.97	20250102	5860	-8.53	20241021	3200	67.50	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
19	20250122	150814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	-40	5	-0.74	256508420	47659	64.88	5420	5450	5270	7040	3800	5420	5382.16	1.51	0	-8354	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1737	-5.50	3.25	12	0.15	-978.00	1655.00	5860	20241021	-8.19	3200	20240805	68.12	5730	-6.11	20250116	4255	26.44	20250102	5860	-8.19	20241021	3200	68.12	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
20	20250122	140813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	10	2	0.18	218708930	40667	55.36	5420	5450	5270	7040	3800	5420	5378.04	1.51	0	-5621	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1753	-5.55	3.28	12	0.13	-978.00	1655.00	5860	20241021	-7.34	3200	20240805	69.69	5730	-5.24	20250116	4255	27.61	20250102	5860	-7.34	20241021	3200	69.69	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
21	20250122	130815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	0	3	0.00	180231230	33568	45.70	5420	5440	5270	7040	3800	5420	5369.13	1.51	0	-2842	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1750	-5.54	3.27	12	0.10	-978.00	1655.00	5860	20241021	-7.51	3200	20240805	69.38	5730	-5.41	20250116	4255	27.38	20250102	5860	-7.51	20241021	3200	69.38	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
22	20250122	120812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	-30	5	-0.55	135095020	25211	34.32	5420	5440	5270	7040	3800	5420	5358.56	1.51	0	-3304	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1741	-5.51	3.26	12	0.08	-978.00	1655.00	5860	20241021	-8.02	3200	20240805	68.44	5730	-5.93	20250116	4255	26.67	20250102	5860	-8.02	20241021	3200	68.44	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
23	20250122	110814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	-40	5	-0.74	97182150	18168	24.73	5420	5440	5270	7040	3800	5420	5349.06	1.51	0	-1408	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1737	-5.50	3.25	12	0.06	-978.00	1655.00	5860	20241021	-8.19	3200	20240805	68.12	5730	-6.11	20250116	4255	26.44	20250102	5860	-8.19	20241021	3200	68.12	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
24	20250122	100814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	-50	5	-0.92	70779320	13264	18.06	5420	5440	5270	7040	3800	5420	5336.17	1.51	0	-435	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1734	-5.49	3.24	12	0.04	-978.00	1655.00	5860	20241021	-8.36	3200	20240805	67.81	5730	-6.28	20250116	4255	26.20	20250102	5860	-8.36	20241021	3200	67.81	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
25	20250122	090815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-20	5	-0.37	3719130	686	0.93	5420	5440	5400	7040	3800	5420	5421.48	1.51	0	79	5600	5510	5350	5260	5100	5555	5305	161	1620	500	3790	10	1	32292671	1744	-5.52	3.26	12	0.00	-978.00	1655.00	5860	20241021	-7.85	3200	20240805	68.75	5730	-5.76	20250116	4255	26.91	20250102	5860	-7.85	20241021	3200	68.75	20240805	0.69	N	115180	500	161 억		487794	N	N	0	N	00	N
26	20250121	160809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	160	2	3.04	390251160	73452	73.52	5340	5440	5190	6830	3690	5260	5312.79	1.50	0	912	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1750	-5.54	3.27	12	0.23	-978.00	1655.00	5860	20241021	-7.51	3200	20240805	69.38	5730	-5.41	20250116	4255	27.38	20250102	5860	-7.51	20241021	3200	69.38	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
27	20250121	150811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	140	2	2.66	355851220	67086	67.15	5340	5440	5190	6830	3690	5260	5304.40	1.50	0	622	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1744	-5.52	3.26	12	0.21	-978.00	1655.00	5860	20241021	-7.85	3200	20240805	68.75	5730	-5.76	20250116	4255	26.91	20250102	5860	-7.85	20241021	3200	68.75	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
28	20250121	140811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	170	2	3.23	294296320	55725	55.78	5340	5440	5190	6830	3690	5260	5281.23	1.50	0	-79	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1753	-5.55	3.28	12	0.17	-978.00	1655.00	5860	20241021	-7.34	3200	20240805	69.69	5730	-5.24	20250116	4255	27.61	20250102	5860	-7.34	20241021	3200	69.69	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
29	20250121	130810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	10	2	0.19	210438000	40047	40.08	5340	5360	5190	6830	3690	5260	5254.78	1.50	0	2662	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1702	-5.39	3.18	12	0.12	-978.00	1655.00	5860	20241021	-10.07	3200	20240805	64.69	5730	-8.03	20250116	4255	23.85	20250102	5860	-10.07	20241021	3200	64.69	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
30	20250121	120800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	70	2	1.33	169274770	32291	32.32	5340	5340	5190	6830	3690	5260	5242.17	1.50	0	980	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1721	-5.45	3.22	12	0.10	-978.00	1655.00	5860	20241021	-9.04	3200	20240805	66.56	5730	-6.98	20250116	4255	25.26	20250102	5860	-9.04	20241021	3200	66.56	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
31	20250121	110730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5220	-40	5	-0.76	136154730	26003	26.03	5340	5340	5190	6830	3690	5260	5236.12	1.50	0	-2596	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1686	-5.34	3.15	12	0.08	-978.00	1655.00	5860	20241021	-10.92	3200	20240805	63.13	5730	-8.90	20250116	4255	22.68	20250102	5860	-10.92	20241021	3200	63.13	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
32	20250121	100725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	10	2	0.19	54451820	10360	10.37	5340	5340	5200	6830	3690	5260	5255.97	1.50	0	-1141	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1702	-5.39	3.18	12	0.03	-978.00	1655.00	5860	20241021	-10.07	3200	20240805	64.69	5730	-8.03	20250116	4255	23.85	20250102	5860	-10.07	20241021	3200	64.69	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
33	20250121	090812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5260	0	3	0.00	8211930	1551	1.55	5340	5340	5260	6830	3690	5260	5294.63	1.50	0	-708	5640	5450	5350	5160	5060	5400	5110	161	1570	500	3680	10	1	32292671	1699	-5.38	3.18	12	0.00	-978.00	1655.00	5860	20241021	-10.24	3200	20240805	64.38	5730	-8.20	20250116	4255	23.62	20250102	5860	-10.24	20241021	3200	64.38	20240805	0.68	N	115180	500	161 억		485389	N	N	0	N	00	N
34	20250120	160804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5260	-270	5	-4.88	532757450	99544	61.81	5540	5540	5250	7180	3880	5530	5352.46	1.56	0	-17215	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1699	-5.38	3.18	12	0.31	-978.00	1655.00	5860	20241021	-10.24	3200	20240805	64.38	5730	-8.20	20250116	4255	23.62	20250102	5860	-10.24	20241021	3200	64.38	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
35	20250120	150810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-220	5	-3.98	452718520	84365	52.39	5540	5540	5250	7180	3880	5530	5366.19	1.56	0	-15837	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1715	-5.43	3.21	12	0.26	-978.00	1655.00	5860	20241021	-9.39	3200	20240805	65.94	5730	-7.33	20250116	4255	24.79	20250102	5860	-9.39	20241021	3200	65.94	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
36	20250120	140808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-210	5	-3.80	322206380	59709	37.08	5540	5540	5320	7180	3880	5530	5396.28	1.56	0	-15875	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1718	-5.44	3.21	12	0.18	-978.00	1655.00	5860	20241021	-9.22	3200	20240805	66.25	5730	-7.16	20250116	4255	25.03	20250102	5860	-9.22	20241021	3200	66.25	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
37	20250120	130808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	-110	5	-1.99	209600060	38751	24.06	5540	5540	5320	7180	3880	5530	5408.89	1.56	0	-6678	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1750	-5.54	3.27	12	0.12	-978.00	1655.00	5860	20241021	-7.51	3200	20240805	69.38	5730	-5.41	20250116	4255	27.38	20250102	5860	-7.51	20241021	3200	69.38	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
38	20250120	120809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	-110	5	-1.99	192003940	35498	22.04	5540	5540	5320	7180	3880	5530	5408.87	1.56	0	-7869	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1750	-5.54	3.27	12	0.11	-978.00	1655.00	5860	20241021	-7.51	3200	20240805	69.38	5730	-5.41	20250116	4255	27.38	20250102	5860	-7.51	20241021	3200	69.38	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
39	20250120	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-130	5	-2.35	133902560	24720	15.35	5540	5540	5320	7180	3880	5530	5416.77	1.56	0	-2542	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1744	-5.52	3.26	12	0.08	-978.00	1655.00	5860	20241021	-7.85	3200	20240805	68.75	5730	-5.76	20250116	4255	26.91	20250102	5860	-7.85	20241021	3200	68.75	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
40	20250120	100809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5410	-120	5	-2.17	103364670	19025	11.81	5540	5540	5320	7180	3880	5530	5433.10	1.56	0	-3243	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1747	-5.53	3.27	12	0.06	-978.00	1655.00	5860	20241021	-7.68	3200	20240805	69.06	5730	-5.58	20250116	4255	27.14	20250102	5860	-7.68	20241021	3200	69.06	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
41	20250120	090810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5410	-120	5	-2.17	42004930	7669	4.76	5540	5540	5410	7180	3880	5530	5477.24	1.56	0	479	5816	5672	5446	5302	5076	5745	5375	161	1650	500	3870	10	1	32292671	1747	-5.53	3.27	12	0.02	-978.00	1655.00	5860	20241021	-7.68	3200	20240805	69.06	5730	-5.58	20250116	4255	27.14	20250102	5860	-7.68	20241021	3200	69.06	20240805	0.67	N	115180	500	161 억		503106	N	N	0	N	00	N
42	20250117	160807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-40	5	-0.72	868449110	159806	35.92	5510	5590	5220	7240	3900	5570	5434.31	1.58	0	-8019	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1786	-5.65	3.34	12	0.49	-978.00	1655.00	5860	20241021	-5.63	3200	20240805	72.81	5730	-3.49	20250116	4255	29.96	20250102	5860	-5.63	20241021	3200	72.81	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
43	20250117	150809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-60	5	-1.08	805748340	148462	33.37	5510	5590	5220	7240	3900	5570	5427.30	1.58	0	-9172	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1779	-5.63	3.33	12	0.46	-978.00	1655.00	5860	20241021	-5.97	3200	20240805	72.19	5730	-3.84	20250116	4255	29.49	20250102	5860	-5.97	20241021	3200	72.19	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
44	20250117	140809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	-50	5	-0.90	654389440	121013	27.20	5510	5590	5220	7240	3900	5570	5407.60	1.58	0	-9862	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1783	-5.64	3.34	12	0.37	-978.00	1655.00	5860	20241021	-5.80	3200	20240805	72.50	5730	-3.66	20250116	4255	29.73	20250102	5860	-5.80	20241021	3200	72.50	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
45	20250117	130806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-60	5	-1.08	633839610	117278	26.36	5510	5590	5220	7240	3900	5570	5404.59	1.58	0	-9934	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1779	-5.63	3.33	12	0.36	-978.00	1655.00	5860	20241021	-5.97	3200	20240805	72.19	5730	-3.84	20250116	4255	29.49	20250102	5860	-5.97	20241021	3200	72.19	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
46	20250117	120809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5460	-110	5	-1.97	607266030	112457	25.28	5510	5590	5220	7240	3900	5570	5399.98	1.58	0	-6264	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1763	-5.58	3.30	12	0.35	-978.00	1655.00	5860	20241021	-6.83	3200	20240805	70.62	5730	-4.71	20250116	4255	28.32	20250102	5860	-6.83	20241021	3200	70.62	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
47	20250117	110807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-100	5	-1.80	577230020	106979	24.05	5510	5590	5220	7240	3900	5570	5395.73	1.58	0	-1803	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1766	-5.59	3.31	12	0.33	-978.00	1655.00	5860	20241021	-6.66	3200	20240805	70.94	5730	-4.54	20250116	4255	28.55	20250102	5860	-6.66	20241021	3200	70.94	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
48	20250117	100810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-80	5	-1.44	473995830	88218	19.83	5510	5530	5220	7240	3900	5570	5373.01	1.58	0	5456	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1773	-5.61	3.32	12	0.27	-978.00	1655.00	5860	20241021	-6.31	3200	20240805	71.56	5730	-4.19	20250116	4255	29.02	20250102	5860	-6.31	20241021	3200	71.56	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
49	20250117	090809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	-230	5	-4.13	273483600	51158	11.50	5510	5530	5220	7240	3900	5570	5345.86	1.58	0	4104	6083	5826	5473	5216	4863	5955	5345	161	1670	500	3890	10	1	32292671	1724	-5.46	3.23	12	0.16	-978.00	1655.00	5860	20241021	-8.87	3200	20240805	66.88	5730	-6.81	20250116	4255	25.50	20250102	5860	-8.87	20241021	3200	66.88	20240805	0.67	N	115180	500	161 억		509467	N	N	0	N	00	N
50	20250116	160802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5570	470	2	9.22	2444561080	443588	266.36	5120	5730	5120	6630	3570	5100	5510.87	1.42	0	51752	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1799	-5.70	3.37	12	1.37	-978.00	1655.00	5860	20241021	-4.95	3200	20240805	74.06	5730	-2.79	20250116	4255	30.90	20250102	5860	-4.95	20241021	3200	74.06	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
51	20250116	150724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	480	2	9.41	2386179800	433096	260.06	5120	5730	5120	6630	3570	5100	5509.59	1.42	0	48345	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1802	-5.71	3.37	12	1.34	-978.00	1655.00	5860	20241021	-4.78	3200	20240805	74.38	5730	-2.62	20250116	4255	31.14	20250102	5860	-4.78	20241021	3200	74.38	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
52	20250116	140807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5630	530	2	10.39	2088674500	380057	228.21	5120	5730	5120	6630	3570	5100	5495.69	1.42	0	39530	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1818	-5.76	3.40	12	1.18	-978.00	1655.00	5860	20241021	-3.92	3200	20240805	75.94	5730	-1.75	20250116	4255	32.31	20250102	5860	-3.92	20241021	3200	75.94	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
53	20250116	130806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	370	2	7.25	1702009870	310767	186.60	5120	5730	5120	6630	3570	5100	5476.80	1.42	0	17413	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1766	-5.59	3.31	12	0.96	-978.00	1655.00	5860	20241021	-6.66	3200	20240805	70.94	5730	-4.54	20250116	4255	28.55	20250102	5860	-6.66	20241021	3200	70.94	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
54	20250116	120806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	400	2	7.84	1641400360	299674	179.94	5120	5730	5120	6630	3570	5100	5477.29	1.42	0	14365	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1776	-5.62	3.32	12	0.93	-978.00	1655.00	5860	20241021	-6.14	3200	20240805	71.88	5730	-4.01	20250116	4255	29.26	20250102	5860	-6.14	20241021	3200	71.88	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
55	20250116	110807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	250	2	4.90	505584670	95246	57.19	5120	5420	5120	6630	3570	5100	5308.20	1.42	0	2036	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1728	-5.47	3.23	12	0.29	-978.00	1655.00	5860	20241021	-8.70	3200	20240805	67.19	5550	-3.60	20250114	4255	25.73	20250102	5860	-8.70	20241021	3200	67.19	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
56	20250116	100807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	300	2	5.88	446612670	84226	50.57	5120	5420	5120	6630	3570	5100	5302.55	1.42	0	1321	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1744	-5.52	3.26	12	0.26	-978.00	1655.00	5860	20241021	-7.85	3200	20240805	68.75	5550	-2.70	20250114	4255	26.91	20250102	5860	-7.85	20241021	3200	68.75	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
57	20250116	090809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	170	2	3.33	143696070	27288	16.39	5120	5330	5120	6630	3570	5100	5265.91	1.42	0	4556	5453	5276	5153	4976	4853	5215	4915	161	1530	500	3570	10	1	32292671	1702	-5.39	3.18	12	0.08	-978.00	1655.00	5860	20241021	-10.07	3200	20240805	64.69	5550	-5.05	20250114	4255	23.85	20250102	5860	-10.07	20241021	3200	64.69	20240805	0.66	N	115180	500	161 억		458881	N	N	0	N	00	N
58	20250115	160804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5100	-150	5	-2.86	861550710	166528	56.55	5320	5330	5030	6820	3680	5250	5174.21	1.41	0	5802	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1647	-5.21	3.08	12	0.52	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5550	-8.11	20250114	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
59	20250115	150805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5110	-140	5	-2.67	805636940	155578	52.83	5320	5330	5030	6820	3680	5250	5178.35	1.41	0	9463	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1650	-5.22	3.09	12	0.48	-978.00	1655.00	5860	20241021	-12.80	3200	20240805	59.69	5550	-7.93	20250114	4255	20.09	20250102	5860	-12.80	20241021	3200	59.69	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
60	20250115	140759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5130	-120	5	-2.29	643708300	123685	42.00	5320	5330	5030	6820	3680	5250	5204.42	1.41	0	5340	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1657	-5.25	3.10	12	0.38	-978.00	1655.00	5860	20241021	-12.46	3200	20240805	60.31	5550	-7.57	20250114	4255	20.56	20250102	5860	-12.46	20241021	3200	60.31	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
61	20250115	130805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5200	-50	5	-0.95	416345030	79651	27.05	5320	5330	5150	6820	3680	5250	5227.12	1.41	0	-4798	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1679	-5.32	3.14	12	0.25	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5550	-6.31	20250114	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
62	20250115	120748	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5180	-70	5	-1.33	317780120	60825	20.66	5320	5330	5150	6820	3680	5250	5224.50	1.41	0	-4732	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1673	-5.30	3.13	12	0.19	-978.00	1655.00	5860	20241021	-11.60	3200	20240805	61.87	5550	-6.67	20250114	4255	21.74	20250102	5860	-11.60	20241021	3200	61.87	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
63	20250115	110805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5220	-30	5	-0.57	279949200	53513	18.17	5320	5330	5190	6820	3680	5250	5231.42	1.41	0	-4765	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1686	-5.34	3.15	12	0.17	-978.00	1655.00	5860	20241021	-10.92	3200	20240805	63.13	5550	-5.95	20250114	4255	22.68	20250102	5860	-10.92	20241021	3200	63.13	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
64	20250115	100804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	-20	5	-0.38	162364950	30917	10.50	5320	5330	5200	6820	3680	5250	5251.64	1.41	0	-1271	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1689	-5.35	3.16	12	0.10	-978.00	1655.00	5860	20241021	-10.75	3200	20240805	63.44	5550	-5.77	20250114	4255	22.91	20250102	5860	-10.75	20241021	3200	63.44	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
65	20250115	090807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	30	2	0.57	15833120	3000	1.02	5320	5320	5250	6820	3680	5250	5277.71	1.41	0	-788	5716	5482	5316	5082	4916	5600	5200	161	1570	500	3670	10	1	32292671	1705	-5.40	3.19	12	0.01	-978.00	1655.00	5860	20241021	-9.90	3200	20240805	65.00	5550	-4.86	20250114	4255	24.09	20250102	5860	-9.90	20241021	3200	65.00	20240805	0.62	N	115180	500	161 억		455027	N	N	0	N	00	N
66	20250114	160750	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	70	2	1.35	1563711620	294400	63.31	5200	5550	5150	6730	3630	5180	5313.27	1.38	0	7898	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1695	-5.37	3.17	12	0.91	-978.00	1655.00	5860	20241021	-10.41	3200	20240805	64.06	5550	-5.41	20250114	4255	23.38	20250102	5860	-10.41	20241021	3200	64.06	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
67	20250114	150802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	90	2	1.74	1493901090	281187	60.46	5200	5550	5150	6730	3630	5180	5314.68	1.38	0	8704	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1702	-5.39	3.18	12	0.87	-978.00	1655.00	5860	20241021	-10.07	3200	20240805	64.69	5550	-5.05	20250114	4255	23.85	20250102	5860	-10.07	20241021	3200	64.69	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
68	20250114	140800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5200	20	2	0.39	1430426200	269040	57.85	5200	5550	5150	6730	3630	5180	5318.76	1.38	0	8499	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1679	-5.32	3.14	12	0.83	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5550	-6.31	20250114	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
69	20250114	130800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5180	0	3	0.00	1290518210	242043	52.05	5200	5550	5150	6730	3630	5180	5334.23	1.38	0	6715	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1673	-5.30	3.13	12	0.75	-978.00	1655.00	5860	20241021	-11.60	3200	20240805	61.87	5550	-6.67	20250114	4255	21.74	20250102	5860	-11.60	20241021	3200	61.87	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
70	20250114	120757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	70	2	1.35	1167341060	218320	46.95	5200	5550	5160	6730	3630	5180	5349.92	1.38	0	2806	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1695	-5.37	3.17	12	0.68	-978.00	1655.00	5860	20241021	-10.41	3200	20240805	64.06	5550	-5.41	20250114	4255	23.38	20250102	5860	-10.41	20241021	3200	64.06	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
71	20250114	110757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5240	60	2	1.16	1085101540	202742	43.60	5200	5550	5160	6730	3630	5180	5355.46	1.38	0	9186	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1692	-5.36	3.17	12	0.63	-978.00	1655.00	5860	20241021	-10.58	3200	20240805	63.75	5550	-5.59	20250114	4255	23.15	20250102	5860	-10.58	20241021	3200	63.75	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
72	20250114	100755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5240	60	2	1.16	1006852900	187778	40.38	5200	5550	5160	6730	3630	5180	5365.74	1.38	0	11095	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1692	-5.36	3.17	12	0.58	-978.00	1655.00	5860	20241021	-10.58	3200	20240805	63.75	5550	-5.59	20250114	4255	23.15	20250102	5860	-10.58	20241021	3200	63.75	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
73	20250114	090800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	300	2	5.79	622668820	116417	25.03	5200	5540	5160	6730	3630	5180	5354.37	1.38	0	9040	5486	5332	5056	4902	4626	5410	4980	161	1550	500	3620	10	1	32292671	1770	-5.60	3.31	12	0.36	-978.00	1655.00	5860	20241021	-6.48	3200	20240805	71.25	5540	-1.08	20250114	4255	28.79	20250102	5860	-6.48	20241021	3200	71.25	20240805	0.62	N	115180	500	161 억		446471	N	N	0	N	00	N
74	20250113	160748	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5180	405	2	8.48	2356071910	463569	1224.62	4800	5210	4780	6200	3345	4775	5082.24	1.11	0	87372	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1673	-5.30	3.13	12	1.44	-978.00	1655.00	5860	20241021	-11.60	3200	20240805	61.87	5210	-0.58	20250113	4255	21.74	20250102	5860	-11.60	20241021	3200	61.87	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
75	20250113	150752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5140	365	2	7.64	2053875790	404966	1069.81	4800	5210	4780	6200	3345	4775	5071.72	1.11	0	80420	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1660	-5.26	3.11	12	1.25	-978.00	1655.00	5860	20241021	-12.29	3200	20240805	60.62	5210	-1.34	20250113	4255	20.80	20250102	5860	-12.29	20241021	3200	60.62	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
76	20250113	140738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5080	305	2	6.39	1926133700	379977	1003.80	4800	5210	4780	6200	3345	4775	5069.08	1.11	0	75161	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1640	-5.19	3.07	12	1.18	-978.00	1655.00	5860	20241021	-13.31	3200	20240805	58.75	5210	-2.50	20250113	4255	19.39	20250102	5860	-13.31	20241021	3200	58.75	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
77	20250113	130741	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5100	325	2	6.81	1782833670	351797	929.35	4800	5210	4780	6200	3345	4775	5067.79	1.11	0	71970	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1647	-5.21	3.08	12	1.09	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5210	-2.11	20250113	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
78	20250113	120744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5140	365	2	7.64	1690734210	333811	881.84	4800	5210	4780	6200	3345	4775	5064.95	1.11	0	72771	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1660	-5.26	3.11	12	1.03	-978.00	1655.00	5860	20241021	-12.29	3200	20240805	60.62	5210	-1.34	20250113	4255	20.80	20250102	5860	-12.29	20241021	3200	60.62	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
79	20250113	110743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5190	415	2	8.69	1568226810	309909	818.70	4800	5210	4780	6200	3345	4775	5060.28	1.11	0	67798	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1676	-5.31	3.14	12	0.96	-978.00	1655.00	5860	20241021	-11.43	3200	20240805	62.19	5210	-0.38	20250113	4255	21.97	20250102	5860	-11.43	20241021	3200	62.19	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
80	20250113	100742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5060	285	2	5.97	991658020	197308	521.23	4800	5200	4780	6200	3345	4775	5025.94	1.11	0	39509	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	10	1	32292671	1634	-5.17	3.06	12	0.61	-978.00	1655.00	5860	20241021	-13.65	3200	20240805	58.12	5200	-2.69	20250113	4255	18.92	20250102	5860	-13.65	20241021	3200	58.12	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
81	20250113	090747	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4885	110	2	2.30	86178890	17614	46.53	4800	4955	4780	6200	3345	4775	4892.64	1.11	0	6095	4865	4820	4740	4695	4615	4842	4717	161	1425	500	3340	5	1	32292671	1577	-4.99	2.95	12	0.05	-978.00	1655.00	5860	20241021	-16.64	3200	20240805	52.66	4955	-1.41	20250113	4255	14.81	20250102	5860	-16.64	20241021	3200	52.66	20240805	0.59	N	115180	500	161 억		359786	N	N	0	N	00	N
82	20250110	160725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4775	25	2	0.53	179235725	37853	41.23	4760	4785	4660	6170	3325	4750	4734.82	1.13	0	-3752	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1542	-4.88	2.89	12	0.12	-978.00	1655.00	5860	20241021	-18.52	3200	20240805	49.22	4930	-3.14	20250108	4255	12.22	20250102	5860	-18.52	20241021	3200	49.22	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
83	20250110	150736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4780	30	2	0.63	167699585	35436	38.60	4760	4785	4660	6170	3325	4750	4732.46	1.13	0	-3560	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1544	-4.89	2.89	12	0.11	-978.00	1655.00	5860	20241021	-18.43	3200	20240805	49.38	4930	-3.04	20250108	4255	12.34	20250102	5860	-18.43	20241021	3200	49.38	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
84	20250110	140739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4770	20	2	0.42	112854405	23868	26.00	4760	4785	4660	6170	3325	4750	4728.27	1.13	0	-4573	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1540	-4.88	2.88	12	0.07	-978.00	1655.00	5860	20241021	-18.60	3200	20240805	49.06	4930	-3.25	20250108	4255	12.10	20250102	5860	-18.60	20241021	3200	49.06	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
85	20250110	130738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4735	-15	5	-0.32	86865735	18412	20.05	4760	4780	4660	6170	3325	4750	4717.89	1.13	0	-3942	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1529	-4.84	2.86	12	0.06	-978.00	1655.00	5860	20241021	-19.20	3200	20240805	47.97	4930	-3.96	20250108	4255	11.28	20250102	5860	-19.20	20241021	3200	47.97	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
86	20250110	120739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	-30	5	-0.63	74976260	15896	17.31	4760	4780	4660	6170	3325	4750	4716.67	1.13	0	-2102	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1524	-4.83	2.85	12	0.05	-978.00	1655.00	5860	20241021	-19.45	3200	20240805	47.50	4930	-4.26	20250108	4255	10.93	20250102	5860	-19.45	20241021	3200	47.50	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
87	20250110	110737	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	-40	5	-0.84	64801925	13732	14.96	4760	4780	4660	6170	3325	4750	4719.04	1.13	0	-2108	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1521	-4.82	2.85	12	0.04	-978.00	1655.00	5860	20241021	-19.62	3200	20240805	47.19	4930	-4.46	20250108	4255	10.69	20250102	5860	-19.62	20241021	3200	47.19	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
88	20250110	100736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4695	-55	5	-1.16	33911955	7158	7.80	4760	4780	4680	6170	3325	4750	4737.63	1.13	0	-1247	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1516	-4.80	2.84	12	0.02	-978.00	1655.00	5860	20241021	-19.88	3200	20240805	46.72	4930	-4.77	20250108	4255	10.34	20250102	5860	-19.88	20241021	3200	46.72	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
89	20250110	090739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4750	0	3	0.00	7268985	1530	1.67	4760	4760	4750	6170	3325	4750	4750.97	1.13	0	-355	4910	4830	4745	4665	4580	4832	4667	161	1420	500	3320	5	1	32292671	1534	-4.86	2.87	12	0.00	-978.00	1655.00	5860	20241021	-18.94	3200	20240805	48.44	4930	-3.65	20250108	4255	11.63	20250102	5860	-18.94	20241021	3200	48.44	20240805	0.60	N	115180	500	161 억		363322	N	N	0	N	00	N
90	20250109	160732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4750	-75	5	-1.55	431866940	91811	119.57	4750	4825	4660	6270	3380	4825	4703.87	1.12	0	2678	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1534	-4.86	2.87	12	0.28	-978.00	1655.00	5860	20241021	-18.94	3200	20240805	48.44	4930	-3.65	20250108	4255	11.63	20250102	5860	-18.94	20241021	3200	48.44	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
91	20250109	150732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4730	-95	5	-1.97	389576400	82876	107.93	4750	4825	4660	6270	3380	4825	4700.71	1.12	0	3506	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1527	-4.84	2.86	12	0.26	-978.00	1655.00	5860	20241021	-19.28	3200	20240805	47.81	4930	-4.06	20250108	4255	11.16	20250102	5860	-19.28	20241021	3200	47.81	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
92	20250109	140733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	-120	5	-2.49	264944640	56284	73.30	4750	4825	4660	6270	3380	4825	4707.28	1.12	0	-4450	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1519	-4.81	2.84	12	0.17	-978.00	1655.00	5860	20241021	-19.71	3200	20240805	47.03	4930	-4.56	20250108	4255	10.58	20250102	5860	-19.71	20241021	3200	47.03	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
93	20250109	130733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-135	5	-2.80	230467895	48917	63.70	4750	4825	4660	6270	3380	4825	4711.41	1.12	0	-4160	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1515	-4.80	2.83	12	0.15	-978.00	1655.00	5860	20241021	-19.97	3200	20240805	46.56	4930	-4.87	20250108	4255	10.22	20250102	5860	-19.97	20241021	3200	46.56	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
94	20250109	120733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4730	-95	5	-1.97	181305945	38452	50.08	4750	4825	4660	6270	3380	4825	4715.12	1.12	0	-6198	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1527	-4.84	2.86	12	0.12	-978.00	1655.00	5860	20241021	-19.28	3200	20240805	47.81	4930	-4.06	20250108	4255	11.16	20250102	5860	-19.28	20241021	3200	47.81	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
95	20250109	110738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4755	-70	5	-1.45	160034520	33943	44.20	4750	4825	4660	6270	3380	4825	4714.80	1.12	0	-6052	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1536	-4.86	2.87	12	0.11	-978.00	1655.00	5860	20241021	-18.86	3200	20240805	48.59	4930	-3.55	20250108	4255	11.75	20250102	5860	-18.86	20241021	3200	48.59	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
96	20250109	100735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	-120	5	-2.49	91387805	19391	25.25	4750	4780	4660	6270	3380	4825	4712.90	1.12	0	-4858	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1519	-4.81	2.84	12	0.06	-978.00	1655.00	5860	20241021	-19.71	3200	20240805	47.03	4930	-4.56	20250108	4255	10.58	20250102	5860	-19.71	20241021	3200	47.03	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
97	20250109	090738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4750	-75	5	-1.55	14962810	3150	4.10	4750	4755	4750	6270	3380	4825	4750.10	1.12	0	431	5005	4915	4840	4750	4675	4960	4795	161	1445	500	3370	5	1	32292671	1534	-4.86	2.87	12	0.01	-978.00	1655.00	5860	20241021	-18.94	3200	20240805	48.44	4930	-3.65	20250108	4255	11.63	20250102	5860	-18.94	20241021	3200	48.44	20240805	0.60	N	115180	500	161 억		360644	N	N	0	N	00	N
98	20250108	160728	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4825	10	2	0.21	370928035	76787	138.67	4815	4930	4765	6250	3375	4815	4830.63	1.12	0	-2709	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1558	-4.93	2.92	12	0.24	-978.00	1655.00	5860	20241021	-17.66	3200	20240805	50.78	4930	-2.13	20250108	4255	13.40	20250102	5860	-17.66	20241021	3200	50.78	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
99	20250108	150731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4825	10	2	0.21	336518230	69623	125.73	4815	4930	4765	6250	3375	4815	4833.44	1.12	0	-1856	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1558	-4.93	2.92	12	0.22	-978.00	1655.00	5860	20241021	-17.66	3200	20240805	50.78	4930	-2.13	20250108	4255	13.40	20250102	5860	-17.66	20241021	3200	50.78	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
100	20250108	140733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4800	-15	5	-0.31	296831595	61377	110.84	4815	4930	4765	6250	3375	4815	4836.20	1.12	0	-1433	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1550	-4.91	2.90	12	0.19	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	4930	-2.64	20250108	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
101	20250108	130733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4815	0	3	0.00	271499520	56092	101.29	4815	4930	4765	6250	3375	4815	4840.25	1.12	0	-597	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1555	-4.92	2.91	12	0.17	-978.00	1655.00	5860	20241021	-17.83	3200	20240805	50.47	4930	-2.33	20250108	4255	13.16	20250102	5860	-17.83	20241021	3200	50.47	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
102	20250108	120729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4795	-20	5	-0.42	241684445	49878	90.07	4815	4930	4765	6250	3375	4815	4845.51	1.12	0	2806	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1548	-4.90	2.90	12	0.15	-978.00	1655.00	5860	20241021	-18.17	3200	20240805	49.84	4930	-2.74	20250108	4255	12.69	20250102	5860	-18.17	20241021	3200	49.84	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
103	20250108	110730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4820	5	2	0.10	198899840	40961	73.97	4815	4930	4765	6250	3375	4815	4855.84	1.12	0	7682	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1557	-4.93	2.91	12	0.13	-978.00	1655.00	5860	20241021	-17.75	3200	20240805	50.63	4930	-2.23	20250108	4255	13.28	20250102	5860	-17.75	20241021	3200	50.63	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
104	20250108	100731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4820	5	2	0.10	180828530	37212	67.20	4815	4930	4765	6250	3375	4815	4859.42	1.12	0	7607	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1557	-4.93	2.91	12	0.12	-978.00	1655.00	5860	20241021	-17.75	3200	20240805	50.63	4930	-2.23	20250108	4255	13.28	20250102	5860	-17.75	20241021	3200	50.63	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
105	20250108	090731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4830	15	2	0.31	22611400	4707	8.50	4815	4840	4765	6250	3375	4815	4803.78	1.12	0	1421	5001	4907	4796	4702	4591	4852	4647	161	1435	500	3370	5	1	32292671	1560	-4.94	2.92	12	0.01	-978.00	1655.00	5860	20241021	-17.58	3200	20240805	50.94	4890	-1.23	20250107	4255	13.51	20250102	5860	-17.58	20241021	3200	50.94	20240805	0.57	N	115180	500	161 억		363133	N	N	0	N	00	N
106	20250107	160725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4815	-10	5	-0.21	264829125	55373	38.90	4890	4890	4685	6270	3380	4825	4782.64	1.15	0	-8739	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1555	-4.92	2.91	12	0.17	-978.00	1655.00	5860	20241021	-17.83	3200	20240805	50.47	4890	-1.53	20250107	4255	13.16	20250102	5860	-17.83	20241021	3200	50.47	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
107	20250107	150726	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	-65	5	-1.35	244413975	51114	35.90	4890	4890	4685	6270	3380	4825	4781.74	1.15	0	-8404	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1537	-4.87	2.88	12	0.16	-978.00	1655.00	5860	20241021	-18.77	3200	20240805	48.75	4890	-2.66	20250107	4255	11.87	20250102	5860	-18.77	20241021	3200	48.75	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
108	20250107	140724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4820	-5	5	-0.10	218946390	45772	32.15	4890	4890	4685	6270	3380	4825	4783.41	1.15	0	-8279	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1557	-4.93	2.91	12	0.14	-978.00	1655.00	5860	20241021	-17.75	3200	20240805	50.63	4890	-1.43	20250107	4255	13.28	20250102	5860	-17.75	20241021	3200	50.63	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
109	20250107	130724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4745	-80	5	-1.66	183105515	38273	26.88	4890	4890	4685	6270	3380	4825	4784.20	1.15	0	-10496	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1532	-4.85	2.87	12	0.12	-978.00	1655.00	5860	20241021	-19.03	3200	20240805	48.28	4890	-2.97	20250107	4255	11.52	20250102	5860	-19.03	20241021	3200	48.28	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
110	20250107	120726	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4745	-80	5	-1.66	132660175	27568	19.36	4890	4890	4700	6270	3380	4825	4812.11	1.15	0	-8672	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1532	-4.85	2.87	12	0.09	-978.00	1655.00	5860	20241021	-19.03	3200	20240805	48.28	4890	-2.97	20250107	4255	11.52	20250102	5860	-19.03	20241021	3200	48.28	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
111	20250107	110721	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4775	-50	5	-1.04	119625180	24836	17.45	4890	4890	4700	6270	3380	4825	4816.60	1.15	0	-6529	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1542	-4.88	2.89	12	0.08	-978.00	1655.00	5860	20241021	-18.52	3200	20240805	49.22	4890	-2.35	20250107	4255	12.22	20250102	5860	-18.52	20241021	3200	49.22	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
112	20250107	100727	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4805	-20	5	-0.41	99422990	20600	14.47	4890	4890	4700	6270	3380	4825	4826.36	1.15	0	-5010	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1552	-4.91	2.90	12	0.06	-978.00	1655.00	5860	20241021	-18.00	3200	20240805	50.16	4890	-1.74	20250107	4255	12.93	20250102	5860	-18.00	20241021	3200	50.16	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
113	20250107	090728	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4855	30	2	0.62	8446585	1731	1.22	4890	4890	4855	6270	3380	4825	4879.60	1.15	0	-358	5008	4916	4778	4686	4548	4962	4732	161	1445	500	3370	5	1	32292671	1568	-4.96	2.93	12	0.01	-978.00	1655.00	5860	20241021	-17.15	3200	20240805	51.72	4890	-0.72	20250107	4255	14.10	20250102	5860	-17.15	20241021	3200	51.72	20240805	0.57	N	115180	500	161 억		371590	N	N	0	N	00	N
114	20250106	160718	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4825	220	2	4.78	681826245	142250	119.88	4670	4870	4640	5980	3225	4605	4793.11	1.03	0	38748	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1558	-4.93	2.92	12	0.44	-978.00	1655.00	5860	20241021	-17.66	3200	20240805	50.78	4870	-0.92	20250106	4255	13.40	20250102	5860	-17.66	20241021	3200	50.78	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
115	20250106	150716	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4800	195	2	4.23	625397235	130516	109.99	4670	4870	4640	5980	3225	4605	4791.73	1.03	0	36397	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1550	-4.91	2.90	12	0.40	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	4870	-1.44	20250106	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
116	20250106	140718	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4815	210	2	4.56	595117020	124222	104.68	4670	4870	4640	5980	3225	4605	4790.76	1.03	0	36080	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1555	-4.92	2.91	12	0.38	-978.00	1655.00	5860	20241021	-17.83	3200	20240805	50.47	4870	-1.13	20250106	4255	13.16	20250102	5860	-17.83	20241021	3200	50.47	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
117	20250106	130715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4800	195	2	4.23	490372840	102450	86.34	4670	4870	4640	5980	3225	4605	4786.46	1.03	0	28808	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1550	-4.91	2.90	12	0.32	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	4870	-1.44	20250106	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
118	20250106	120713	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4830	225	2	4.89	439715090	91879	77.43	4670	4870	4640	5980	3225	4605	4785.81	1.03	0	24696	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1560	-4.94	2.92	12	0.28	-978.00	1655.00	5860	20241021	-17.58	3200	20240805	50.94	4870	-0.82	20250106	4255	13.51	20250102	5860	-17.58	20241021	3200	50.94	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
119	20250106	110712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4845	240	2	5.21	396277665	82897	69.86	4670	4870	4640	5980	3225	4605	4780.36	1.03	0	23817	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1565	-4.95	2.93	12	0.26	-978.00	1655.00	5860	20241021	-17.32	3200	20240805	51.41	4870	-0.51	20250106	4255	13.87	20250102	5860	-17.32	20241021	3200	51.41	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
120	20250106	100712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4765	160	2	3.47	204590845	43162	36.37	4670	4815	4640	5980	3225	4605	4740.07	1.03	0	12598	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1539	-4.87	2.88	12	0.13	-978.00	1655.00	5860	20241021	-18.69	3200	20240805	48.91	4815	-1.04	20250106	4255	11.99	20250102	5860	-18.69	20241021	3200	48.91	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
121	20250106	090711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4640	35	2	0.76	13264030	2854	2.41	4670	4670	4640	5980	3225	4605	4647.54	1.03	0	228	4815	4710	4560	4455	4305	4762	4507	161	1375	500	3220	5	1	32292671	1498	-4.74	2.80	12	0.01	-978.00	1655.00	5860	20241021	-20.82	3200	20240805	45.00	4670	-0.64	20250106	4255	9.05	20250102	5860	-20.82	20241021	3200	45.00	20240805	0.57	N	115180	500	161 억		333153	N	N	0	N	00	N
122	20250103	160708	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	150	2	3.37	536869155	117655	69.18	4445	4665	4410	5790	3120	4455	4562.97	0.98	0	18278	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1487	-4.71	2.78	12	0.36	-978.00	1655.00	5860	20241021	-21.42	3200	20240805	43.91	4665	-1.29	20250103	4255	8.23	20250102	5860	-21.42	20241021	3200	43.91	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
123	20250103	150711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	150	2	3.37	512757350	112411	66.10	4445	4665	4410	5790	3120	4455	4561.45	0.98	0	18273	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1487	-4.71	2.78	12	0.35	-978.00	1655.00	5860	20241021	-21.42	3200	20240805	43.91	4665	-1.29	20250103	4255	8.23	20250102	5860	-21.42	20241021	3200	43.91	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
124	20250103	140710	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4640	185	2	4.15	485902730	106565	62.66	4445	4665	4410	5790	3120	4455	4559.69	0.98	0	15075	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1498	-4.74	2.80	12	0.33	-978.00	1655.00	5860	20241021	-20.82	3200	20240805	45.00	4665	-0.54	20250103	4255	9.05	20250102	5860	-20.82	20241021	3200	45.00	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
125	20250103	130710	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4580	125	2	2.81	295438525	65335	38.42	4445	4600	4410	5790	3120	4455	4521.90	0.98	0	5691	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1479	-4.68	2.77	12	0.20	-978.00	1655.00	5860	20241021	-21.84	3200	20240805	43.12	4600	-0.43	20250103	4255	7.64	20250102	5860	-21.84	20241021	3200	43.12	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
126	20250103	120708	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4560	105	2	2.36	246143645	54571	32.09	4445	4570	4410	5790	3120	4455	4510.52	0.98	0	1582	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1473	-4.66	2.76	12	0.17	-978.00	1655.00	5860	20241021	-22.18	3200	20240805	42.50	4570	-0.22	20250103	4255	7.17	20250102	5860	-22.18	20241021	3200	42.50	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
127	20250103	110710	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4505	50	2	1.12	142553205	31752	18.67	4445	4530	4410	5790	3120	4455	4489.58	0.98	0	2493	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1455	-4.61	2.72	12	0.10	-978.00	1655.00	5860	20241021	-23.12	3200	20240805	40.78	4565	-1.31	20250102	4255	5.88	20250102	5860	-23.12	20241021	3200	40.78	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
128	20250103	100707	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4490	35	2	0.79	97547970	21751	12.79	4445	4530	4410	5790	3120	4455	4484.76	0.98	0	3055	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1450	-4.59	2.71	12	0.07	-978.00	1655.00	5860	20241021	-23.38	3200	20240805	40.31	4565	-1.64	20250102	4255	5.52	20250102	5860	-23.38	20241021	3200	40.31	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
129	20250103	090711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4445	-10	5	-0.22	7725830	1751	1.03	4445	4445	4410	5790	3120	4455	4412.19	0.98	0	1535	4735	4595	4425	4285	4115	4665	4355	161	1335	500	3110	5	1	32292671	1435	-4.54	2.69	12	0.01	-978.00	1655.00	5860	20241021	-24.15	3200	20240805	38.91	4565	-2.63	20250102	4255	4.47	20250102	5860	-24.15	20241021	3200	38.91	20240805	0.57	N	115180	500	161 억		315397	N	N	0	N	00	N
130	20250102	160703	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4455	140	2	3.24	744351610	169940	483.54	4315	4565	4255	5600	3025	4315	4379.76	0.95	0	8190	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1439	-4.56	2.69	12	0.53	-978.00	1655.00	5860	20241021	-23.98	3200	20240805	39.22	4565	-2.41	20250102	4255	4.70	20250102	5860	-23.98	20241021	3200	39.22	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
131	20250102	150705	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4430	115	2	2.67	733552915	167511	476.63	4315	4565	4255	5600	3025	4315	4379.13	0.95	0	8603	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1431	-4.53	2.68	12	0.52	-978.00	1655.00	5860	20241021	-24.40	3200	20240805	38.44	4565	-2.96	20250102	4255	4.11	20250102	5860	-24.40	20241021	3200	38.44	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
132	20250102	140702	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	35	2	0.81	604778425	138641	394.48	4315	4565	4255	5600	3025	4315	4362.19	0.95	0	-2784	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1405	-4.45	2.63	12	0.43	-978.00	1655.00	5860	20241021	-25.77	3200	20240805	35.94	4565	-4.71	20250102	4255	2.23	20250102	5860	-25.77	20241021	3200	35.94	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
133	20250102	130703	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4315	0	3	0.00	135993975	31303	89.07	4315	4405	4280	5600	3025	4315	4344.44	0.95	0	-8954	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1393	-4.41	2.61	12	0.10	-978.00	1655.00	5860	20241021	-26.37	3200	20240805	34.84	4405	-2.04	20250102	4280	0.82	20250102	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
134	20250102	120700	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	35	2	0.81	120759100	27777	79.04	4315	4405	4280	5600	3025	4315	4347.45	0.95	0	-8609	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1405	-4.45	2.63	12	0.09	-978.00	1655.00	5860	20241021	-25.77	3200	20240805	35.94	4405	-1.25	20250102	4280	1.64	20250102	5860	-25.77	20241021	3200	35.94	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
135	20250102	110652	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4390	75	2	1.74	53280230	12220	34.77	4315	4405	4280	5600	3025	4315	4360.08	0.95	0	-205	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1418	-4.49	2.65	12	0.04	-978.00	1655.00	5860	20241021	-25.09	3200	20240805	37.19	4405	-0.34	20250102	4280	2.57	20250102	5860	-25.09	20241021	3200	37.19	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
136	20250102	100659	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4290	-25	5	-0.58	4176245	973	2.77	4315	4330	4280	5600	3025	4315	4292.13	0.95	0	-58	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1385	-4.39	2.59	12	0.00	-978.00	1655.00	5860	20241021	-26.79	3200	20240805	34.06	4330	-0.92	20250102	4280	0.23	20250102	5860	-26.79	20241021	3200	34.06	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N
137	20250102	090653	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	0.95	0	0	4525	4420	4255	4150	3985	4472	4202	161	1285	500	3020	5	1	32292671	1393	-4.41	2.61	12	0.00	-978.00	1655.00	5860	20241021	-26.37	3200	20240805	34.84	0	0.00	0	0	0.00	0	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억		307537	N	N	0	N	00	N