KissMeData/168330/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	160920	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1466	-2	5	-0.14	11862373	8062	124.82	1505	1505	1451	1908	1028	1468	1471.39	0.78	0	-1674	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	466	-10.62	1.26	12	0.03	-138.00	1164.00	2845	20240417	-48.47	1262	20241114	16.16	1578	-7.10	20250113	1314	11.57	20250102	2845	-48.47	20240417	1262	16.16	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
3	20250124	150919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	-12	5	-0.82	11482003	7802	120.79	1505	1505	1451	1908	1028	1468	1471.67	0.78	0	-1451	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	462	-10.55	1.25	12	0.02	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1578	-7.73	20250113	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
4	20250124	140918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1461	-7	5	-0.48	10455626	7098	109.89	1505	1505	1460	1908	1028	1468	1473.04	0.78	0	-1085	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	464	-10.59	1.26	12	0.02	-138.00	1164.00	2845	20240417	-48.65	1262	20241114	15.77	1578	-7.41	20250113	1314	11.19	20250102	2845	-48.65	20240417	1262	15.77	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
5	20250124	130919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1463	-5	5	-0.34	7176656	4854	75.15	1505	1505	1460	1908	1028	1468	1478.50	0.78	0	-59	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	465	-10.60	1.26	12	0.02	-138.00	1164.00	2845	20240417	-48.58	1262	20241114	15.93	1578	-7.29	20250113	1314	11.34	20250102	2845	-48.58	20240417	1262	15.93	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
6	20250124	120916	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1462	-6	5	-0.41	6854761	4634	71.74	1505	1505	1460	1908	1028	1468	1479.23	0.78	0	-59	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	464	-10.59	1.26	12	0.01	-138.00	1164.00	2845	20240417	-48.61	1262	20241114	15.85	1578	-7.35	20250113	1314	11.26	20250102	2845	-48.61	20240417	1262	15.85	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
7	20250124	110918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1475	7	2	0.48	5925029	4002	61.96	1505	1505	1460	1908	1028	1468	1480.52	0.78	0	-59	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	468	-10.69	1.27	12	0.01	-138.00	1164.00	2845	20240417	-48.15	1262	20241114	16.88	1578	-6.53	20250113	1314	12.25	20250102	2845	-48.15	20240417	1262	16.88	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
8	20250124	100914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1485	17	2	1.16	2720395	1844	28.55	1505	1505	1460	1908	1028	1468	1475.27	0.78	0	0	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	472	-10.76	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	1578	-5.89	20250113	1314	13.01	20250102	2845	-47.80	20240417	1262	17.67	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
9	20250124	090920	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	25	2	1.70	195595	131	2.03	1505	1505	1493	1908	1028	1468	1493.09	0.78	0	0	1532	1499	1481	1448	1430	1491	1440	159	440	500	1020	1	1	31754900	474	-10.82	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		248765	N	N	0	N	00	N
10	20250123	160915	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1468	-10	5	-0.68	9487942	6459	43.38	1471	1514	1463	1921	1035	1478	1469.05	0.79	0	-1347	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	466	-10.64	1.26	12	0.02	-138.00	1164.00	2845	20240417	-48.40	1262	20241114	16.32	1578	-6.97	20250113	1314	11.72	20250102	2845	-48.40	20240417	1262	16.32	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
11	20250123	150913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1464	-14	5	-0.95	7474291	5090	34.18	1471	1514	1463	1921	1035	1478	1468.43	0.79	0	-738	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	465	-10.61	1.26	12	0.02	-138.00	1164.00	2845	20240417	-48.54	1262	20241114	16.01	1578	-7.22	20250113	1314	11.42	20250102	2845	-48.54	20240417	1262	16.01	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
12	20250123	140914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1463	-15	5	-1.01	7377656	5024	33.74	1471	1514	1463	1921	1035	1478	1468.48	0.79	0	-737	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	465	-10.60	1.26	12	0.02	-138.00	1164.00	2845	20240417	-48.58	1262	20241114	15.93	1578	-7.29	20250113	1314	11.34	20250102	2845	-48.58	20240417	1262	15.93	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
13	20250123	130912	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1464	-14	5	-0.95	4837871	3292	22.11	1471	1514	1463	1921	1035	1478	1469.58	0.79	0	-116	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	465	-10.61	1.26	12	0.01	-138.00	1164.00	2845	20240417	-48.54	1262	20241114	16.01	1578	-7.22	20250113	1314	11.42	20250102	2845	-48.54	20240417	1262	16.01	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
14	20250123	120913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1465	-13	5	-0.88	3729998	2537	17.04	1471	1514	1463	1921	1035	1478	1470.24	0.79	0	34	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	465	-10.62	1.26	12	0.01	-138.00	1164.00	2845	20240417	-48.51	1262	20241114	16.09	1578	-7.16	20250113	1314	11.49	20250102	2845	-48.51	20240417	1262	16.09	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
15	20250123	110904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1470	-8	5	-0.54	3625717	2466	16.56	1471	1514	1463	1921	1035	1478	1470.28	0.79	0	73	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	467	-10.65	1.26	12	0.01	-138.00	1164.00	2845	20240417	-48.33	1262	20241114	16.48	1578	-6.84	20250113	1314	11.87	20250102	2845	-48.33	20240417	1262	16.48	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
16	20250123	100913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1482	4	2	0.27	2787731	1895	12.73	1471	1514	1465	1921	1035	1478	1471.10	0.79	0	332	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	471	-10.74	1.27	12	0.01	-138.00	1164.00	2845	20240417	-47.91	1262	20241114	17.43	1578	-6.08	20250113	1314	12.79	20250102	2845	-47.91	20240417	1262	17.43	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
17	20250123	090913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1470	-8	5	-0.54	1726704	1173	7.88	1471	1514	1470	1921	1035	1478	1472.04	0.79	0	259	1553	1515	1488	1450	1423	1502	1437	159	443	500	1030	1	1	31754900	467	-10.65	1.26	12	0.00	-138.00	1164.00	2845	20240417	-48.33	1262	20241114	16.48	1578	-6.84	20250113	1314	11.87	20250102	2845	-48.33	20240417	1262	16.48	20241114	0.00	N	168330	500	158 억		250112	N	N	0	N	00	N
18	20250122	160905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1478	-16	5	-1.07	21983053	14890	260.00	1491	1526	1461	1942	1046	1494	1476.36	0.79	0	-1292	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	469	-10.71	1.27	12	0.05	-138.00	1164.00	2845	20240417	-48.05	1262	20241114	17.12	1578	-6.34	20250113	1314	12.48	20250102	2845	-48.05	20240417	1262	17.12	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
19	20250122	150907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1461	-33	5	-2.21	21074438	14275	249.26	1491	1526	1461	1942	1046	1494	1476.32	0.79	0	-905	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	464	-10.59	1.26	12	0.04	-138.00	1164.00	2845	20240417	-48.65	1262	20241114	15.77	1578	-7.41	20250113	1314	11.19	20250102	2845	-48.65	20240417	1262	15.77	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
20	20250122	140905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1475	-19	5	-1.27	14981063	10133	176.93	1491	1526	1470	1942	1046	1494	1478.44	0.79	0	-664	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	468	-10.69	1.27	12	0.03	-138.00	1164.00	2845	20240417	-48.15	1262	20241114	16.88	1578	-6.53	20250113	1314	12.25	20250102	2845	-48.15	20240417	1262	16.88	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
21	20250122	130907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-3	5	-0.20	14406343	9748	170.21	1491	1526	1470	1942	1046	1494	1477.88	0.79	0	-291	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
22	20250122	120905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1495	1	2	0.07	4155533	2788	48.68	1491	1526	1476	1942	1046	1494	1490.51	0.79	0	-185	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	475	-10.83	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.45	1262	20241114	18.46	1578	-5.26	20250113	1314	13.77	20250102	2845	-47.45	20240417	1262	18.46	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
23	20250122	110907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1506	12	2	0.80	1865630	1250	21.83	1491	1526	1491	1942	1046	1494	1492.50	0.79	0	-196	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	478	-10.91	1.29	12	0.00	-138.00	1164.00	2845	20240417	-47.07	1262	20241114	19.33	1578	-4.56	20250113	1314	14.61	20250102	2845	-47.07	20240417	1262	19.33	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
24	20250122	100906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-3	5	-0.20	979784	656	11.45	1491	1526	1491	1942	1046	1494	1493.57	0.79	0	369	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	473	-10.80	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
25	20250122	090907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-3	5	-0.20	785757	527	9.20	1491	1491	1491	1942	1046	1494	1491.00	0.79	0	427	1515	1504	1489	1478	1463	1510	1484	159	448	500	1040	1	1	31754900	473	-10.80	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		251404	N	N	0	N	00	N
26	20250121	160900	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1494	-4	5	-0.27	8490952	5727	47.59	1493	1500	1474	1947	1049	1498	1482.62	0.80	0	-1680	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	474	-10.83	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.49	1262	20241114	18.38	1578	-5.32	20250113	1314	13.70	20250102	2845	-47.49	20240417	1262	18.38	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
27	20250121	150902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1488	-10	5	-0.67	8271334	5580	46.37	1493	1500	1474	1947	1049	1498	1482.32	0.80	0	-1607	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	473	-10.78	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.70	1262	20241114	17.91	1578	-5.70	20250113	1314	13.24	20250102	2845	-47.70	20240417	1262	17.91	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
28	20250121	140903	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1477	-21	5	-1.40	7445615	5025	41.76	1493	1500	1474	1947	1049	1498	1481.71	0.80	0	-1064	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	469	-10.70	1.27	12	0.02	-138.00	1164.00	2845	20240417	-48.08	1262	20241114	17.04	1578	-6.40	20250113	1314	12.40	20250102	2845	-48.08	20240417	1262	17.04	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
29	20250121	130901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1496	-2	5	-0.13	7210657	4867	40.44	1493	1500	1474	1947	1049	1498	1481.54	0.80	0	-917	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	475	-10.84	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.42	1262	20241114	18.54	1578	-5.20	20250113	1314	13.85	20250102	2845	-47.42	20240417	1262	18.54	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
30	20250121	120846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1485	-13	5	-0.87	6634987	4480	37.23	1493	1500	1474	1947	1049	1498	1481.02	0.80	0	-820	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	472	-10.76	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	1578	-5.89	20250113	1314	13.01	20250102	2845	-47.80	20240417	1262	17.67	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
31	20250121	110817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1476	-22	5	-1.47	6630540	4477	37.20	1493	1500	1474	1947	1049	1498	1481.02	0.80	0	-820	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	469	-10.70	1.27	12	0.01	-138.00	1164.00	2845	20240417	-48.12	1262	20241114	16.96	1578	-6.46	20250113	1314	12.33	20250102	2845	-48.12	20240417	1262	16.96	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
32	20250121	100811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1499	1	2	0.07	4004363	2698	22.42	1493	1500	1474	1947	1049	1498	1484.20	0.80	0	-116	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	476	-10.86	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	1578	-5.01	20250113	1314	14.08	20250102	2845	-47.31	20240417	1262	18.78	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
33	20250121	090904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	-5	5	-0.33	600292	402	3.34	1493	1499	1493	1947	1049	1498	1493.26	0.80	0	1	1536	1516	1503	1483	1470	1527	1494	159	449	500	1040	1	1	31754900	474	-10.82	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		253084	N	N	0	N	00	N
34	20250120	160850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1498	8	2	0.54	17943981	12034	103.90	1491	1523	1490	1937	1043	1490	1491.11	0.80	0	-1490	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	476	-10.86	1.29	12	0.04	-138.00	1164.00	2845	20240417	-47.35	1262	20241114	18.70	1578	-5.07	20250113	1314	14.00	20250102	2845	-47.35	20240417	1262	18.70	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
35	20250120	150902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1499	9	2	0.60	17890192	11998	103.59	1491	1523	1490	1937	1043	1490	1491.10	0.80	0	-1470	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	476	-10.86	1.29	12	0.04	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	1578	-5.01	20250113	1314	14.08	20250102	2845	-47.31	20240417	1262	18.78	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
36	20250120	140859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1490	0	3	0.00	15994890	10726	92.61	1491	1523	1490	1937	1043	1490	1491.23	0.80	0	-879	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.63	1262	20241114	18.07	1578	-5.58	20250113	1314	13.39	20250102	2845	-47.63	20240417	1262	18.07	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
37	20250120	130900	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	1	2	0.07	12988687	8709	75.19	1491	1523	1490	1937	1043	1490	1491.41	0.80	0	-642	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
38	20250120	120901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1501	11	2	0.74	6906818	4630	39.98	1491	1523	1490	1937	1043	1490	1491.75	0.80	0	-625	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	477	-10.88	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	1578	-4.88	20250113	1314	14.23	20250102	2845	-47.24	20240417	1262	18.94	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
39	20250120	110901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	1	2	0.07	6521051	4373	37.76	1491	1523	1490	1937	1043	1490	1491.21	0.80	0	-368	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	473	-10.80	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
40	20250120	100900	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1516	26	2	1.74	5254565	3524	30.43	1491	1523	1490	1937	1043	1490	1491.08	0.80	0	125	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	481	-10.99	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.71	1262	20241114	20.13	1578	-3.93	20250113	1314	15.37	20250102	2845	-46.71	20240417	1262	20.13	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
41	20250120	090902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1515	25	2	1.68	5009767	3362	29.03	1491	1523	1490	1937	1043	1490	1490.12	0.80	0	125	1531	1510	1499	1478	1467	1505	1473	159	447	500	1040	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	1578	-3.99	20250113	1314	15.30	20250102	2845	-46.75	20240417	1262	20.05	20241114	0.00	N	168330	500	158 억		254574	N	N	0	N	00	N
42	20250117	160857	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1490	2	2	0.13	17379189	11582	159.53	1500	1520	1488	1934	1042	1488	1500.53	0.81	0	-2062	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	473	-10.80	1.28	12	0.04	-138.00	1164.00	2845	20240417	-47.63	1262	20241114	18.07	1578	-5.58	20250113	1314	13.39	20250102	2845	-47.63	20240417	1262	18.07	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
43	20250117	150901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1490	2	2	0.13	16973899	11310	155.79	1500	1520	1488	1934	1042	1488	1500.79	0.81	0	-1791	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	473	-10.80	1.28	12	0.04	-138.00	1164.00	2845	20240417	-47.63	1262	20241114	18.07	1578	-5.58	20250113	1314	13.39	20250102	2845	-47.63	20240417	1262	18.07	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
44	20250117	140902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	3	2	0.20	14084366	9371	129.08	1500	1520	1490	1934	1042	1488	1502.97	0.81	0	-1578	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
45	20250117	130859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	3	2	0.20	13042444	8674	119.48	1500	1520	1490	1934	1042	1488	1503.63	0.81	0	-1461	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
46	20250117	120901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1514	26	2	1.75	10019634	6655	91.67	1500	1520	1492	1934	1042	1488	1505.58	0.81	0	-982	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	481	-10.97	1.30	12	0.02	-138.00	1164.00	2845	20240417	-46.78	1262	20241114	19.97	1578	-4.06	20250113	1314	15.22	20250102	2845	-46.78	20240417	1262	19.97	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
47	20250117	110859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1500	12	2	0.81	8882826	5898	81.24	1500	1520	1492	1934	1042	1488	1506.07	0.81	0	-751	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	476	-10.87	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.28	1262	20241114	18.86	1578	-4.94	20250113	1314	14.16	20250102	2845	-47.28	20240417	1262	18.86	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
48	20250117	100901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1508	20	2	1.34	6603741	4373	60.23	1500	1520	1500	1934	1042	1488	1510.12	0.81	0	-997	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	479	-10.93	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.99	1262	20241114	19.49	1578	-4.44	20250113	1314	14.76	20250102	2845	-46.99	20240417	1262	19.49	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
49	20250117	090901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1514	26	2	1.75	301514	201	2.77	1500	1514	1500	1934	1042	1488	1500.07	0.81	0	-161	1546	1517	1501	1472	1456	1509	1464	159	446	500	1040	1	1	31754900	481	-10.97	1.30	12	0.00	-138.00	1164.00	2845	20240417	-46.78	1262	20241114	19.97	1578	-4.06	20250113	1314	15.22	20250102	2845	-46.78	20240417	1262	19.97	20241114	0.00	N	168330	500	158 억		256636	N	N	0	N	00	N
50	20250116	160854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1488	-5	5	-0.33	10835241	7260	89.90	1493	1530	1485	1940	1046	1493	1492.46	0.81	0	-1872	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	473	-10.78	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.70	1262	20241114	17.91	1578	-5.70	20250113	1314	13.24	20250102	2845	-47.70	20240417	1262	17.91	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
51	20250116	150810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1489	-4	5	-0.27	10317385	6912	85.59	1493	1530	1485	1940	1046	1493	1492.68	0.81	0	-1561	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	473	-10.79	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.66	1262	20241114	17.99	1578	-5.64	20250113	1314	13.32	20250102	2845	-47.66	20240417	1262	17.99	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
52	20250116	140858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1497	4	2	0.27	6099249	4079	50.51	1493	1530	1485	1940	1046	1493	1495.28	0.81	0	-1659	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	475	-10.85	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.38	1262	20241114	18.62	1578	-5.13	20250113	1314	13.93	20250102	2845	-47.38	20240417	1262	18.62	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
53	20250116	130857	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	0	3	0.00	5177731	3462	42.87	1493	1530	1485	1940	1046	1493	1495.59	0.81	0	-1267	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	474	-10.82	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
54	20250116	120857	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1497	4	2	0.27	5144810	3440	42.60	1493	1530	1485	1940	1046	1493	1495.58	0.81	0	-1248	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	475	-10.85	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.38	1262	20241114	18.62	1578	-5.13	20250113	1314	13.93	20250102	2845	-47.38	20240417	1262	18.62	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
55	20250116	110858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1499	6	2	0.40	3770425	2520	31.20	1493	1530	1485	1940	1046	1493	1496.20	0.81	0	-328	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	476	-10.86	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	1578	-5.01	20250113	1314	14.08	20250102	2845	-47.31	20240417	1262	18.78	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
56	20250116	100858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1519	26	2	1.74	1349836	901	11.16	1493	1530	1485	1940	1046	1493	1498.15	0.81	0	-305	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	482	-11.01	1.30	12	0.00	-138.00	1164.00	2845	20240417	-46.61	1262	20241114	20.36	1578	-3.74	20250113	1314	15.60	20250102	2845	-46.61	20240417	1262	20.36	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
57	20250116	090900	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1485	-8	5	-0.54	662186	444	5.50	1493	1493	1485	1940	1046	1493	1491.41	0.81	0	-56	1551	1521	1501	1471	1451	1537	1487	159	447	500	1040	1	1	31754900	472	-10.76	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	1578	-5.89	20250113	1314	13.01	20250102	2845	-47.80	20240417	1262	17.67	20241114	0.00	N	168330	500	158 억		258508	N	N	0	N	00	N
58	20250115	160855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	2	2	0.13	12033683	8076	44.13	1491	1531	1481	1938	1044	1491	1490.05	0.82	0	-1585	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	474	-10.82	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
59	20250115	150856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1486	-5	5	-0.34	10700946	7181	39.24	1491	1531	1481	1938	1044	1491	1490.17	0.82	0	-1273	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	472	-10.77	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.77	1262	20241114	17.75	1578	-5.83	20250113	1314	13.09	20250102	2845	-47.77	20240417	1262	17.75	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
60	20250115	140850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1485	-6	5	-0.40	8812646	5911	32.30	1491	1531	1481	1938	1044	1491	1490.89	0.82	0	-1271	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	472	-10.76	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	1578	-5.89	20250113	1314	13.01	20250102	2845	-47.80	20240417	1262	17.67	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
61	20250115	130856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1483	-8	5	-0.54	8677499	5820	31.80	1491	1531	1481	1938	1044	1491	1490.98	0.82	0	-1183	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	471	-10.75	1.27	12	0.02	-138.00	1164.00	2845	20240417	-47.87	1262	20241114	17.51	1578	-6.02	20250113	1314	12.86	20250102	2845	-47.87	20240417	1262	17.51	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
62	20250115	120839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1486	-5	5	-0.34	7407878	4964	27.13	1491	1531	1486	1938	1044	1491	1492.32	0.82	0	-461	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	472	-10.77	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.77	1262	20241114	17.75	1578	-5.83	20250113	1314	13.09	20250102	2845	-47.77	20240417	1262	17.75	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
63	20250115	110856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	2	2	0.13	3573639	2393	13.08	1491	1531	1491	1938	1044	1491	1493.37	0.82	0	115	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	474	-10.82	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
64	20250115	100855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1492	1	2	0.07	2387613	1599	8.74	1491	1531	1491	1938	1044	1491	1493.19	0.82	0	465	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	474	-10.81	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.56	1262	20241114	18.23	1578	-5.45	20250113	1314	13.55	20250102	2845	-47.56	20240417	1262	18.23	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
65	20250115	090859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	0	3	0.00	1517198	1017	5.56	1491	1531	1491	1938	1044	1491	1491.84	0.82	0	-1	1585	1538	1506	1459	1427	1522	1443	159	447	500	1040	1	1	31754900	473	-10.80	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		260093	N	N	0	N	00	N
66	20250114	160839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-8	5	-0.53	27894946	18299	33.52	1543	1553	1474	1948	1050	1499	1524.40	0.83	0	-2391	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	473	-10.80	1.28	12	0.06	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
67	20250114	150853	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1501	2	2	0.13	27162306	17808	32.62	1543	1553	1474	1948	1050	1499	1525.29	0.83	0	-2129	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	477	-10.88	1.29	12	0.06	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	1578	-4.88	20250113	1314	14.23	20250102	2845	-47.24	20240417	1262	18.94	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
68	20250114	140851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1496	-3	5	-0.20	26736529	17524	32.10	1543	1553	1474	1948	1050	1499	1525.71	0.83	0	-1851	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	475	-10.84	1.29	12	0.06	-138.00	1164.00	2845	20240417	-47.42	1262	20241114	18.54	1578	-5.20	20250113	1314	13.85	20250102	2845	-47.42	20240417	1262	18.54	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
69	20250114	130850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1494	-5	5	-0.33	26493979	17362	31.80	1543	1553	1474	1948	1050	1499	1525.98	0.83	0	-1696	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	474	-10.83	1.28	12	0.05	-138.00	1164.00	2845	20240417	-47.49	1262	20241114	18.38	1578	-5.32	20250113	1314	13.70	20250102	2845	-47.49	20240417	1262	18.38	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
70	20250114	120847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1484	-15	5	-1.00	26480526	17353	31.79	1543	1553	1474	1948	1050	1499	1525.99	0.83	0	-1696	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	471	-10.75	1.27	12	0.05	-138.00	1164.00	2845	20240417	-47.84	1262	20241114	17.59	1578	-5.96	20250113	1314	12.94	20250102	2845	-47.84	20240417	1262	17.59	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
71	20250114	110848	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1516	17	2	1.13	20968734	13648	25.00	1543	1553	1500	1948	1050	1499	1536.40	0.83	0	-1783	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	481	-10.99	1.30	12	0.04	-138.00	1164.00	2845	20240417	-46.71	1262	20241114	20.13	1578	-3.93	20250113	1314	15.37	20250102	2845	-46.71	20240417	1262	20.13	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
72	20250114	100846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1535	36	2	2.40	16958630	10996	20.14	1543	1553	1526	1948	1050	1499	1542.25	0.83	0	-1659	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	487	-11.12	1.32	12	0.03	-138.00	1164.00	2845	20240417	-46.05	1262	20241114	21.63	1578	-2.72	20250113	1314	16.82	20250102	2845	-46.05	20240417	1262	21.63	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
73	20250114	090850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1542	43	2	2.87	4325603	2812	5.15	1543	1543	1526	1948	1050	1499	1538.27	0.83	0	-308	1631	1565	1512	1446	1393	1598	1479	159	449	500	1040	1	1	31754900	490	-11.17	1.32	12	0.01	-138.00	1164.00	2845	20240417	-45.80	1262	20241114	22.19	1578	-2.28	20250113	1314	17.35	20250102	2845	-45.80	20240417	1262	22.19	20241114	0.00	N	168330	500	158 억		262685	N	N	0	N	00	N
74	20250113	160838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1499	44	2	3.02	82598090	54594	1278.25	1460	1578	1459	1891	1019	1455	1512.95	0.83	0	-1502	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	476	-10.86	1.29	12	0.17	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	1578	-5.01	20250113	1314	14.08	20250102	2845	-47.31	20240417	1262	18.78	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
75	20250113	150842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1475	20	2	1.37	80054986	52889	1238.33	1460	1578	1459	1891	1019	1455	1513.64	0.83	0	-524	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	468	-10.69	1.27	12	0.17	-138.00	1164.00	2845	20240417	-48.15	1262	20241114	16.88	1578	-6.53	20250113	1314	12.25	20250102	2845	-48.15	20240417	1262	16.88	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
76	20250113	140821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1487	32	2	2.20	74163272	48923	1145.47	1460	1578	1459	1891	1019	1455	1515.92	0.83	0	-400	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	472	-10.78	1.28	12	0.15	-138.00	1164.00	2845	20240417	-47.73	1262	20241114	17.83	1578	-5.77	20250113	1314	13.17	20250102	2845	-47.73	20240417	1262	17.83	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
77	20250113	130830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1481	26	2	1.79	69071153	45486	1065.00	1460	1578	1459	1891	1019	1455	1518.51	0.83	0	-170	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	470	-10.73	1.27	12	0.14	-138.00	1164.00	2845	20240417	-47.94	1262	20241114	17.35	1578	-6.15	20250113	1314	12.71	20250102	2845	-47.94	20240417	1262	17.35	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
78	20250113	120833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1488	33	2	2.27	63843454	41968	982.63	1460	1578	1459	1891	1019	1455	1521.24	0.83	0	1079	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	473	-10.78	1.28	12	0.13	-138.00	1164.00	2845	20240417	-47.70	1262	20241114	17.91	1578	-5.70	20250113	1314	13.24	20250102	2845	-47.70	20240417	1262	17.91	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
79	20250113	110831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1503	48	2	3.30	63120622	41482	971.25	1460	1578	1459	1891	1019	1455	1521.64	0.83	0	1090	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	477	-10.89	1.29	12	0.13	-138.00	1164.00	2845	20240417	-47.17	1262	20241114	19.10	1578	-4.75	20250113	1314	14.38	20250102	2845	-47.17	20240417	1262	19.10	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
80	20250113	100831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1511	56	2	3.85	60119549	39472	924.19	1460	1578	1459	1891	1019	1455	1523.09	0.83	0	1361	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	480	-10.95	1.30	12	0.12	-138.00	1164.00	2845	20240417	-46.89	1262	20241114	19.73	1578	-4.25	20250113	1314	14.99	20250102	2845	-46.89	20240417	1262	19.73	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
81	20250113	090836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1462	7	2	0.48	3987555	2728	63.87	1460	1480	1459	1891	1019	1455	1461.71	0.83	0	-89	1467	1460	1450	1443	1433	1464	1447	159	436	500	1010	1	1	31754900	464	-10.59	1.26	12	0.01	-138.00	1164.00	2845	20240417	-48.61	1262	20241114	15.85	1480	-1.22	20250113	1314	11.26	20250102	2845	-48.61	20240417	1262	15.85	20241114	0.00	N	168330	500	158 억		264187	N	N	0	N	00	N
82	20250110	160812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1455	11	2	0.76	6190785	4270	53.69	1440	1457	1440	1877	1011	1444	1449.83	0.83	0	-394	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	462	-10.54	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.86	1262	20241114	15.29	1460	-0.34	20250106	1314	10.73	20250102	2845	-48.86	20240417	1262	15.29	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
83	20250110	150823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1454	10	2	0.69	5728262	3952	49.69	1440	1457	1440	1877	1011	1444	1449.46	0.83	0	-388	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	462	-10.54	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.89	1262	20241114	15.21	1460	-0.41	20250106	1314	10.65	20250102	2845	-48.89	20240417	1262	15.21	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
84	20250110	140827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1446	2	2	0.14	3427804	2367	29.76	1440	1457	1440	1877	1011	1444	1448.16	0.83	0	-383	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	459	-10.48	1.24	12	0.01	-138.00	1164.00	2845	20240417	-49.17	1262	20241114	14.58	1460	-0.96	20250106	1314	10.05	20250102	2845	-49.17	20240417	1262	14.58	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
85	20250110	130827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1453	9	2	0.62	3070614	2120	26.66	1440	1457	1440	1877	1011	1444	1448.40	0.83	0	-383	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	461	-10.53	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.93	1262	20241114	15.13	1460	-0.48	20250106	1314	10.58	20250102	2845	-48.93	20240417	1262	15.13	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
86	20250110	120827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1453	9	2	0.62	3069161	2119	26.64	1440	1457	1440	1877	1011	1444	1448.40	0.83	0	-383	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	461	-10.53	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.93	1262	20241114	15.13	1460	-0.48	20250106	1314	10.58	20250102	2845	-48.93	20240417	1262	15.13	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
87	20250110	110825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1453	9	2	0.62	3066255	2117	26.62	1440	1457	1440	1877	1011	1444	1448.40	0.83	0	-383	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	461	-10.53	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.93	1262	20241114	15.13	1460	-0.48	20250106	1314	10.58	20250102	2845	-48.93	20240417	1262	15.13	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
88	20250110	100823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1453	9	2	0.62	2855376	1971	24.78	1440	1457	1440	1877	1011	1444	1448.69	0.83	0	-379	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	461	-10.53	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.93	1262	20241114	15.13	1460	-0.48	20250106	1314	10.58	20250102	2845	-48.93	20240417	1262	15.13	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
89	20250110	090828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	12	2	0.83	779137	541	6.80	1440	1457	1440	1877	1011	1444	1440.18	0.83	0	-5	1480	1461	1439	1420	1398	1471	1430	159	433	500	1010	1	1	31754900	462	-10.55	1.25	12	0.00	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1460	-0.27	20250106	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		264581	N	N	0	N	00	N
90	20250109	160819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1444	7	2	0.49	11409782	7953	98.40	1430	1458	1417	1868	1006	1437	1434.65	0.83	0	-511	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	459	-10.46	1.24	12	0.03	-138.00	1164.00	2845	20240417	-49.24	1262	20241114	14.42	1460	-1.10	20250106	1314	9.89	20250102	2845	-49.24	20240417	1262	14.42	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
91	20250109	150814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1440	3	2	0.21	11141327	7767	96.10	1430	1458	1417	1868	1006	1437	1434.44	0.83	0	-488	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	457	-10.43	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.38	1262	20241114	14.10	1460	-1.37	20250106	1314	9.59	20250102	2845	-49.38	20240417	1262	14.10	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
92	20250109	140820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1440	3	2	0.21	11141327	7767	96.10	1430	1458	1417	1868	1006	1437	1434.44	0.83	0	-488	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	457	-10.43	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.38	1262	20241114	14.10	1460	-1.37	20250106	1314	9.59	20250102	2845	-49.38	20240417	1262	14.10	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
93	20250109	130821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1440	3	2	0.21	9280847	6475	80.12	1430	1458	1417	1868	1006	1437	1433.34	0.83	0	-488	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	457	-10.43	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.38	1262	20241114	14.10	1460	-1.37	20250106	1314	9.59	20250102	2845	-49.38	20240417	1262	14.10	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
94	20250109	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1445	8	2	0.56	8215221	5735	70.96	1430	1458	1417	1868	1006	1437	1432.47	0.83	0	-393	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	459	-10.47	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.21	1262	20241114	14.50	1460	-1.03	20250106	1314	9.97	20250102	2845	-49.21	20240417	1262	14.50	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
95	20250109	110825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1457	20	2	1.39	8196469	5722	70.80	1430	1458	1417	1868	1006	1437	1432.45	0.83	0	-382	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	463	-10.56	1.25	12	0.02	-138.00	1164.00	2845	20240417	-48.79	1262	20241114	15.45	1460	-0.21	20250106	1314	10.88	20250102	2845	-48.79	20240417	1262	15.45	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
96	20250109	100823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1426	-11	5	-0.77	2775162	1939	23.99	1430	1437	1426	1868	1006	1437	1431.23	0.83	0	-4	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	453	-10.33	1.23	12	0.01	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	1460	-2.33	20250106	1314	8.52	20250102	2845	-49.88	20240417	1262	13.00	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
97	20250109	090826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1437	0	3	0.00	234140	163	2.02	1430	1437	1430	1868	1006	1437	1436.44	0.83	0	0	1458	1447	1438	1427	1418	1443	1423	159	431	500	1000	1	1	31754900	456	-10.41	1.23	12	0.00	-138.00	1164.00	2845	20240417	-49.49	1262	20241114	13.87	1460	-1.58	20250106	1314	9.36	20250102	2845	-49.49	20240417	1262	13.87	20241114	0.00	N	168330	500	158 억		265092	N	N	0	N	00	N
98	20250108	160815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1437	8	2	0.56	11610169	8082	101.98	1447	1449	1429	1857	1001	1429	1436.55	0.84	0	-405	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	456	-10.41	1.23	12	0.03	-138.00	1164.00	2845	20240417	-49.49	1262	20241114	13.87	1460	-1.58	20250106	1314	9.36	20250102	2845	-49.49	20240417	1262	13.87	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
99	20250108	150818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1442	13	2	0.91	11147455	7760	97.92	1447	1449	1429	1857	1001	1429	1436.53	0.84	0	-273	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	458	-10.45	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.31	1262	20241114	14.26	1460	-1.23	20250106	1314	9.74	20250102	2845	-49.31	20240417	1262	14.26	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
100	20250108	140820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1433	4	2	0.28	11029243	7678	96.88	1447	1449	1429	1857	1001	1429	1436.47	0.84	0	-288	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	455	-10.38	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.63	1262	20241114	13.55	1460	-1.85	20250106	1314	9.06	20250102	2845	-49.63	20240417	1262	13.55	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
101	20250108	130819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1443	14	2	0.98	8873556	6174	77.91	1447	1449	1429	1857	1001	1429	1437.25	0.84	0	-915	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	458	-10.46	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.28	1262	20241114	14.34	1460	-1.16	20250106	1314	9.82	20250102	2845	-49.28	20240417	1262	14.34	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
102	20250108	120816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1443	14	2	0.98	8873556	6174	77.91	1447	1449	1429	1857	1001	1429	1437.25	0.84	0	-915	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	458	-10.46	1.24	12	0.02	-138.00	1164.00	2845	20240417	-49.28	1262	20241114	14.34	1460	-1.16	20250106	1314	9.82	20250102	2845	-49.28	20240417	1262	14.34	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
103	20250108	110817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1431	2	2	0.14	6004966	4174	52.67	1447	1449	1429	1857	1001	1429	1438.66	0.84	0	-1002	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	454	-10.37	1.23	12	0.01	-138.00	1164.00	2845	20240417	-49.70	1262	20241114	13.39	1460	-1.99	20250106	1314	8.90	20250102	2845	-49.70	20240417	1262	13.39	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
104	20250108	100818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1446	17	2	1.19	5494813	3821	48.21	1447	1449	1429	1857	1001	1429	1438.06	0.84	0	-975	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	459	-10.48	1.24	12	0.01	-138.00	1164.00	2845	20240417	-49.17	1262	20241114	14.58	1460	-0.96	20250106	1314	10.05	20250102	2845	-49.17	20240417	1262	14.58	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
105	20250108	090819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1449	20	2	1.40	621227	429	5.41	1447	1449	1447	1857	1001	1429	1448.08	0.84	0	0	1457	1443	1436	1422	1415	1439	1418	159	428	500	1000	1	1	31754900	460	-10.50	1.24	12	0.00	-138.00	1164.00	2845	20240417	-49.07	1262	20241114	14.82	1460	-0.75	20250106	1314	10.27	20250102	2845	-49.07	20240417	1262	14.82	20241114	0.00	N	168330	500	158 억		265497	N	N	0	N	00	N
106	20250107	160811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1429	5	2	0.35	11381604	7925	17.36	1450	1450	1429	1851	997	1424	1436.16	0.84	0	116	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	454	-10.36	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.77	1262	20241114	13.23	1460	-2.12	20250106	1314	8.75	20250102	2845	-49.77	20240417	1262	13.23	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
107	20250107	150812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1434	10	2	0.70	10299780	7169	15.71	1450	1450	1429	1851	997	1424	1436.71	0.84	0	110	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	455	-10.39	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.60	1262	20241114	13.63	1460	-1.78	20250106	1314	9.13	20250102	2845	-49.60	20240417	1262	13.63	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
108	20250107	140810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1430	6	2	0.42	9153187	6367	13.95	1450	1450	1430	1851	997	1424	1437.60	0.84	0	-172	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	454	-10.36	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.74	1262	20241114	13.31	1460	-2.05	20250106	1314	8.83	20250102	2845	-49.74	20240417	1262	13.31	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
109	20250107	130811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1436	12	2	0.84	8414913	5852	12.82	1450	1450	1434	1851	997	1424	1437.96	0.84	0	-407	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	456	-10.41	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.53	1262	20241114	13.79	1460	-1.64	20250106	1314	9.28	20250102	2845	-49.53	20240417	1262	13.79	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
110	20250107	120812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1435	11	2	0.77	7389318	5137	11.26	1450	1450	1434	1851	997	1424	1438.45	0.84	0	-407	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	456	-10.40	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.56	1262	20241114	13.71	1460	-1.71	20250106	1314	9.21	20250102	2845	-49.56	20240417	1262	13.71	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
111	20250107	110808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1436	12	2	0.84	7248555	5039	11.04	1450	1450	1434	1851	997	1424	1438.49	0.84	0	-407	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	456	-10.41	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.53	1262	20241114	13.79	1460	-1.64	20250106	1314	9.28	20250102	2845	-49.53	20240417	1262	13.79	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
112	20250107	100814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1438	14	2	0.98	5308758	3690	8.09	1450	1450	1438	1851	997	1424	1438.69	0.84	0	-279	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	457	-10.42	1.24	12	0.01	-138.00	1164.00	2845	20240417	-49.46	1262	20241114	13.95	1460	-1.51	20250106	1314	9.44	20250102	2845	-49.46	20240417	1262	13.95	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
113	20250107	090815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1439	15	2	1.05	299930	207	0.45	1450	1450	1439	1851	997	1424	1448.94	0.84	0	-48	1521	1472	1411	1362	1301	1497	1387	159	427	500	990	1	1	31754900	457	-10.43	1.24	12	0.00	-138.00	1164.00	2845	20240417	-49.42	1262	20241114	14.03	1460	-1.44	20250106	1314	9.51	20250102	2845	-49.42	20240417	1262	14.03	20241114	0.00	N	168330	500	158 억		265381	N	N	0	N	00	N
114	20250106	160803	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1424	76	2	5.64	64620797	45639	450.36	1379	1460	1350	1752	944	1348	1415.91	0.84	0	-917	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	452	-10.32	1.22	12	0.14	-138.00	1164.00	2845	20240417	-49.95	1262	20241114	12.84	1460	-2.47	20250106	1314	8.37	20250102	2845	-49.95	20240417	1262	12.84	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
115	20250106	150801	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1424	76	2	5.64	61791661	43652	430.75	1379	1460	1350	1752	944	1348	1415.55	0.84	0	-895	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	452	-10.32	1.22	12	0.14	-138.00	1164.00	2845	20240417	-49.95	1262	20241114	12.84	1460	-2.47	20250106	1314	8.37	20250102	2845	-49.95	20240417	1262	12.84	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
116	20250106	140802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1400	52	2	3.86	49374264	34785	343.25	1379	1460	1350	1752	944	1348	1419.41	0.84	0	-1425	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	445	-10.14	1.20	12	0.11	-138.00	1164.00	2845	20240417	-50.79	1262	20241114	10.94	1460	-4.11	20250106	1314	6.54	20250102	2845	-50.79	20240417	1262	10.94	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
117	20250106	130758	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1416	68	2	5.04	39455004	27759	273.92	1379	1460	1350	1752	944	1348	1421.34	0.84	0	-1737	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	450	-10.26	1.22	12	0.09	-138.00	1164.00	2845	20240417	-50.23	1262	20241114	12.20	1460	-3.01	20250106	1314	7.76	20250102	2845	-50.23	20240417	1262	12.20	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
118	20250106	120759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1398	50	2	3.71	9150288	6632	65.44	1379	1400	1350	1752	944	1348	1379.72	0.84	0	-158	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	444	-10.13	1.20	12	0.02	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	1400	-0.14	20250106	1314	6.39	20250102	2845	-50.86	20240417	1262	10.78	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
119	20250106	110758	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1398	50	2	3.71	6403278	4659	45.97	1379	1398	1350	1752	944	1348	1374.39	0.84	0	-122	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	444	-10.13	1.20	12	0.01	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	1398	0.00	20250106	1314	6.39	20250102	2845	-50.86	20240417	1262	10.78	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
120	20250106	100756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1370	22	2	1.63	1927945	1410	13.91	1379	1379	1350	1752	944	1348	1367.34	0.84	0	-424	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	435	-9.93	1.18	12	0.00	-138.00	1164.00	2845	20240417	-51.85	1262	20241114	8.56	1379	-0.65	20250106	1314	4.26	20250102	2845	-51.85	20240417	1262	8.56	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
121	20250106	090755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1370	22	2	1.63	648588	473	4.67	1379	1379	1370	1752	944	1348	1371.22	0.84	0	-461	1378	1363	1341	1326	1304	1370	1333	159	404	500	940	1	1	31754900	435	-9.93	1.18	12	0.00	-138.00	1164.00	2845	20240417	-51.85	1262	20241114	8.56	1379	-0.65	20250106	1314	4.26	20250102	2845	-51.85	20240417	1262	8.56	20241114	0.00	N	168330	500	158 억		266298	N	N	0	N	00	N
122	20250103	160752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1348	30	2	2.28	13509747	10134	57.31	1319	1356	1319	1713	923	1318	1333.11	0.83	0	1154	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	428	-9.77	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.62	1262	20241114	6.81	1356	-0.59	20250103	1314	2.59	20250102	2845	-52.62	20240417	1262	6.81	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
123	20250103	150754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1345	27	2	2.05	12791313	9601	54.30	1319	1356	1319	1713	923	1318	1332.29	0.83	0	1104	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	427	-9.75	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.72	1262	20241114	6.58	1356	-0.81	20250103	1314	2.36	20250102	2845	-52.72	20240417	1262	6.58	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
124	20250103	140755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1344	26	2	1.97	11957197	8981	50.79	1319	1356	1319	1713	923	1318	1331.39	0.83	0	857	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	427	-9.74	1.15	12	0.03	-138.00	1164.00	2845	20240417	-52.76	1262	20241114	6.50	1356	-0.88	20250103	1314	2.28	20250102	2845	-52.76	20240417	1262	6.50	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
125	20250103	130754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1344	26	2	1.97	11957197	8981	50.79	1319	1356	1319	1713	923	1318	1331.39	0.83	0	857	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	427	-9.74	1.15	12	0.03	-138.00	1164.00	2845	20240417	-52.76	1262	20241114	6.50	1356	-0.88	20250103	1314	2.28	20250102	2845	-52.76	20240417	1262	6.50	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
126	20250103	120753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1346	28	2	2.12	11256892	8459	47.84	1319	1356	1319	1713	923	1318	1330.76	0.83	0	763	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	427	-9.75	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	1356	-0.74	20250103	1314	2.44	20250102	2845	-52.69	20240417	1262	6.66	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
127	20250103	110754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1334	16	2	1.21	11119593	8357	47.26	1319	1356	1319	1713	923	1318	1330.57	0.83	0	862	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	424	-9.67	1.15	12	0.03	-138.00	1164.00	2845	20240417	-53.11	1262	20241114	5.71	1356	-1.62	20250103	1314	1.52	20250102	2845	-53.11	20240417	1262	5.71	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
128	20250103	100751	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1339	21	2	1.59	7571888	5713	32.31	1319	1340	1319	1713	923	1318	1325.38	0.83	0	674	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	425	-9.70	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.93	1262	20241114	6.10	1340	0.00	20250102	1314	1.90	20250102	2845	-52.93	20240417	1262	6.10	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
129	20250103	090755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1340	22	2	1.67	827849	627	3.55	1319	1340	1319	1713	923	1318	1320.33	0.83	0	95	1350	1334	1324	1308	1298	1329	1303	159	395	500	920	1	1	31754900	426	-9.71	1.15	12	0.00	-138.00	1164.00	2845	20240417	-52.90	1262	20241114	6.18	1340	0.00	20250102	1314	1.98	20250102	2845	-52.90	20240417	1262	6.18	20241114	0.00	N	168330	500	158 억		265144	N	N	0	N	00	N
130	20250102	160746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	-33	5	-2.44	23288912	17597	146.95	1322	1340	1314	1756	946	1351	1323.46	0.83	0	317	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	419	-9.55	1.13	12	0.06	-138.00	1164.00	2845	20240417	-53.67	1262	20241114	4.44	1340	-1.64	20250102	1314	0.30	20250102	2845	-53.67	20240417	1262	4.44	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
131	20250102	150747	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	-31	5	-2.29	21951108	16582	138.47	1322	1340	1314	1756	946	1351	1323.79	0.83	0	1330	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	419	-9.57	1.13	12	0.05	-138.00	1164.00	2845	20240417	-53.60	1262	20241114	4.60	1340	-1.49	20250102	1314	0.46	20250102	2845	-53.60	20240417	1262	4.60	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
132	20250102	140745	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1315	-36	5	-2.66	21318141	16103	134.47	1322	1340	1314	1756	946	1351	1323.86	0.83	0	979	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	418	-9.53	1.13	12	0.05	-138.00	1164.00	2845	20240417	-53.78	1262	20241114	4.20	1340	-1.87	20250102	1314	0.08	20250102	2845	-53.78	20240417	1262	4.20	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
133	20250102	130746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	-27	5	-2.00	17113836	12911	107.82	1322	1340	1315	1756	946	1351	1325.52	0.83	0	993	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	420	-9.59	1.14	12	0.04	-138.00	1164.00	2845	20240417	-53.46	1262	20241114	4.91	1340	-1.19	20250102	1315	0.68	20250102	2845	-53.46	20240417	1262	4.91	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
134	20250102	120744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	-28	5	-2.07	15417229	11625	97.08	1322	1340	1322	1756	946	1351	1326.21	0.83	0	791	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	420	-9.59	1.14	12	0.04	-138.00	1164.00	2845	20240417	-53.50	1262	20241114	4.83	1340	-1.27	20250102	1322	0.08	20250102	2845	-53.50	20240417	1262	4.83	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
135	20250102	110735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-22	5	-1.63	9593632	7235	60.42	1322	1340	1322	1756	946	1351	1326.00	0.83	0	868	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	422	-9.63	1.14	12	0.02	-138.00	1164.00	2845	20240417	-53.29	1262	20241114	5.31	1340	-0.82	20250102	1322	0.53	20250102	2845	-53.29	20240417	1262	5.31	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
136	20250102	100743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1339	-12	5	-0.89	6538159	4941	41.26	1322	1340	1322	1756	946	1351	1323.25	0.83	0	248	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	425	-9.70	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.93	1262	20241114	6.10	1340	-0.07	20250102	1322	1.29	20250102	2845	-52.93	20240417	1262	6.10	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N
137	20250102	090736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1351	0	3	0.00	0	0	0.00	0	0	0	1756	946	1351	0.00	0.83	0	0	1387	1368	1340	1321	1293	1355	1308	159	405	500	940	1	1	31754900	429	-9.79	1.16	12	0.00	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	0	0.00	0	0	0.00	0	2845	-52.51	20240417	1262	7.05	20241114	0.00	N	168330	500	158 억		264827	N	N	0	N	00	N