KissMeData/299660/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	161141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5160	140	2	2.79	1651137130	323925	115.48	5050	5230	4980	6520	3520	5020	5097.25	0.28	0	46722	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1089	-6.42	2.21	12	1.53	-804.00	2333.00	17310	20240816	-70.19	1733	20240722	197.75	6450	-20.00	20250109	4950	4.24	20250102	17310	-70.19	20240816	1733	197.75	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
3	20250124	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5180	160	2	3.19	1577077590	309566	110.36	5050	5230	4980	6520	3520	5020	5094.48	0.28	0	47766	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1093	-6.44	2.22	12	1.47	-804.00	2333.00	17310	20240816	-70.08	1733	20240722	198.90	6450	-19.69	20250109	4950	4.65	20250102	17310	-70.08	20240816	1733	198.90	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
4	20250124	141139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5130	110	2	2.19	1174607320	231952	82.69	5050	5210	4980	6520	3520	5020	5064.01	0.28	0	38216	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1083	-6.38	2.20	12	1.10	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	6450	-20.47	20250109	4950	3.64	20250102	17310	-70.36	20240816	1733	196.02	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
5	20250124	131141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5060	40	2	0.80	701118390	139560	49.75	5050	5080	4980	6520	3520	5020	5023.78	0.28	0	18668	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1068	-6.29	2.17	12	0.66	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	6450	-21.55	20250109	4950	2.22	20250102	17310	-70.77	20240816	1733	191.98	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
6	20250124	121137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5000	-20	5	-0.40	592422490	117935	42.04	5050	5080	4980	6520	3520	5020	5023.30	0.28	0	17726	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1055	-6.22	2.14	12	0.56	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	6450	-22.48	20250109	4950	1.01	20250102	17310	-71.11	20240816	1733	188.52	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
7	20250124	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5030	10	2	0.20	518341040	103169	36.78	5050	5080	4980	6520	3520	5020	5024.19	0.28	0	16226	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1061	-6.26	2.16	12	0.49	-804.00	2333.00	17310	20240816	-70.94	1733	20240722	190.25	6450	-22.02	20250109	4950	1.62	20250102	17310	-70.94	20240816	1733	190.25	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
8	20250124	101135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	30	2	0.60	375754680	74813	26.67	5050	5080	4980	6520	3520	5020	5022.59	0.28	0	12613	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1066	-6.28	2.16	12	0.35	-804.00	2333.00	17310	20240816	-70.83	1733	20240722	191.40	6450	-21.71	20250109	4950	2.02	20250102	17310	-70.83	20240816	1733	191.40	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
9	20250124	091144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	30	2	0.60	59490290	11796	4.21	5050	5080	5020	6520	3520	5020	5043.30	0.28	0	-2593	5360	5190	5100	4930	4840	5145	4885	106	1500	500	3110	10	1	21102977	1066	-6.28	2.16	12	0.06	-804.00	2333.00	17310	20240816	-70.83	1733	20240722	191.40	6450	-21.71	20250109	4950	2.02	20250102	17310	-70.83	20240816	1733	191.40	20240722	1.10	N	299660	500	105 억		59812	N	N	0	N	00	N
10	20250123	161135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-210	5	-4.02	1412575770	277593	113.52	5270	5270	5010	6790	3670	5230	5088.72	0.24	0	10242	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1059	-6.24	2.15	12	1.32	-804.00	2333.00	17310	20240816	-71.00	1733	20240722	189.67	6450	-22.17	20250109	4950	1.41	20250102	17310	-71.00	20240816	1733	189.67	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
11	20250123	151132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-210	5	-4.02	1366391900	268399	109.76	5270	5270	5010	6790	3670	5230	5090.90	0.24	0	11477	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1059	-6.24	2.15	12	1.27	-804.00	2333.00	17310	20240816	-71.00	1733	20240722	189.67	6450	-22.17	20250109	4950	1.41	20250102	17310	-71.00	20240816	1733	189.67	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
12	20250123	141134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5060	-170	5	-3.25	1171270740	229712	93.94	5270	5270	5050	6790	3670	5230	5098.87	0.24	0	12861	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1068	-6.29	2.17	12	1.09	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	6450	-21.55	20250109	4950	2.22	20250102	17310	-70.77	20240816	1733	191.98	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
13	20250123	131132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5080	-150	5	-2.87	1029466200	201778	82.52	5270	5270	5050	6790	3670	5230	5101.97	0.24	0	18094	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1072	-6.32	2.18	12	0.96	-804.00	2333.00	17310	20240816	-70.65	1733	20240722	193.13	6450	-21.24	20250109	4950	2.63	20250102	17310	-70.65	20240816	1733	193.13	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
14	20250123	121133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5090	-140	5	-2.68	843333220	165049	67.50	5270	5270	5060	6790	3670	5230	5109.59	0.24	0	14603	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1074	-6.33	2.18	12	0.78	-804.00	2333.00	17310	20240816	-70.60	1733	20240722	193.71	6450	-21.09	20250109	4950	2.83	20250102	17310	-70.60	20240816	1733	193.71	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
15	20250123	111123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5110	-120	5	-2.29	753493170	147406	60.28	5270	5270	5060	6790	3670	5230	5111.69	0.24	0	18739	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1078	-6.36	2.19	12	0.70	-804.00	2333.00	17310	20240816	-70.48	1733	20240722	194.86	6450	-20.78	20250109	4950	3.23	20250102	17310	-70.48	20240816	1733	194.86	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
16	20250123	101132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5120	-110	5	-2.10	578793470	113115	46.26	5270	5270	5060	6790	3670	5230	5116.86	0.24	0	18549	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1080	-6.37	2.19	12	0.54	-804.00	2333.00	17310	20240816	-70.42	1733	20240722	195.44	6450	-20.62	20250109	4950	3.43	20250102	17310	-70.42	20240816	1733	195.44	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
17	20250123	091133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5110	-120	5	-2.29	197195100	38180	15.61	5270	5270	5100	6790	3670	5230	5164.88	0.24	0	3591	5550	5390	5310	5150	5070	5350	5110	106	1560	500	3240	10	1	21102977	1078	-6.36	2.19	12	0.18	-804.00	2333.00	17310	20240816	-70.48	1733	20240722	194.86	6450	-20.78	20250109	4950	3.23	20250102	17310	-70.48	20240816	1733	194.86	20240722	1.05	N	299660	500	105 억		49684	N	N	0	N	00	N
18	20250122	161124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	-160	5	-2.97	1248970680	236047	85.99	5410	5470	5230	7000	3780	5390	5291.54	0.35	0	-24507	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1104	-6.50	2.24	12	1.12	-804.00	2333.00	17310	20240816	-69.79	1733	20240722	201.79	6450	-18.91	20250109	4950	5.66	20250102	17310	-69.79	20240816	1733	201.79	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
19	20250122	151126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	-140	5	-2.60	1164156790	219848	80.09	5410	5470	5230	7000	3780	5390	5295.28	0.35	0	-23210	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1108	-6.53	2.25	12	1.04	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	6450	-18.60	20250109	4950	6.06	20250102	17310	-69.67	20240816	1733	202.94	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
20	20250122	141124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	-140	5	-2.60	1027798290	193898	70.64	5410	5470	5230	7000	3780	5390	5300.72	0.35	0	-19672	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1108	-6.53	2.25	12	0.92	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	6450	-18.60	20250109	4950	6.06	20250102	17310	-69.67	20240816	1733	202.94	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
21	20250122	131125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5260	-130	5	-2.41	909872380	171416	62.45	5410	5470	5230	7000	3780	5390	5307.98	0.35	0	-17142	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1110	-6.54	2.25	12	0.81	-804.00	2333.00	17310	20240816	-69.61	1733	20240722	203.52	6450	-18.45	20250109	4950	6.26	20250102	17310	-69.61	20240816	1733	203.52	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
22	20250122	121124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	-110	5	-2.04	815293460	153412	55.89	5410	5470	5230	7000	3780	5390	5314.40	0.35	0	-17142	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1114	-6.57	2.26	12	0.73	-804.00	2333.00	17310	20240816	-69.50	1733	20240722	204.67	6450	-18.14	20250109	4950	6.67	20250102	17310	-69.50	20240816	1733	204.67	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
23	20250122	111126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	-140	5	-2.60	719974130	135274	49.28	5410	5470	5240	7000	3780	5390	5322.34	0.35	0	-14148	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1108	-6.53	2.25	12	0.64	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	6450	-18.60	20250109	4950	6.06	20250102	17310	-69.67	20240816	1733	202.94	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
24	20250122	101124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-80	5	-1.48	528125430	98875	36.02	5410	5470	5260	7000	3780	5390	5341.34	0.35	0	-10750	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1121	-6.60	2.28	12	0.47	-804.00	2333.00	17310	20240816	-69.32	1733	20240722	206.41	6450	-17.67	20250109	4950	7.27	20250102	17310	-69.32	20240816	1733	206.41	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
25	20250122	091127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	10	2	0.19	149165620	27574	10.05	5410	5470	5390	7000	3780	5390	5409.65	0.35	0	-920	5510	5450	5350	5290	5190	5480	5320	106	1610	500	3340	10	1	21102977	1140	-6.72	2.31	12	0.13	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	6450	-16.28	20250109	4950	9.09	20250102	17310	-68.80	20240816	1733	211.60	20240722	1.10	N	299660	500	105 억		74191	N	N	0	N	00	N
26	20250121	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	20	2	0.37	1453803280	272899	112.09	5320	5410	5250	6980	3760	5370	5327.11	0.35	0	642	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1137	-6.70	2.31	12	1.29	-804.00	2333.00	17310	20240816	-68.86	1733	20240722	211.02	6450	-16.43	20250109	4950	8.89	20250102	17310	-68.86	20240816	1733	211.02	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
27	20250121	151119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	-40	5	-0.74	1332585610	250323	102.82	5320	5410	5250	6980	3760	5370	5323.45	0.35	0	-4175	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1125	-6.63	2.28	12	1.19	-804.00	2333.00	17310	20240816	-69.21	1733	20240722	207.56	6450	-17.36	20250109	4950	7.68	20250102	17310	-69.21	20240816	1733	207.56	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
28	20250121	141120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5300	-70	5	-1.30	1208768160	226971	93.23	5320	5410	5250	6980	3760	5370	5325.64	0.35	0	-2976	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1118	-6.59	2.27	12	1.08	-804.00	2333.00	17310	20240816	-69.38	1733	20240722	205.83	6450	-17.83	20250109	4950	7.07	20250102	17310	-69.38	20240816	1733	205.83	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
29	20250121	131119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-50	5	-0.93	1157171990	217281	89.25	5320	5410	5250	6980	3760	5370	5325.68	0.35	0	-1505	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1123	-6.62	2.28	12	1.03	-804.00	2333.00	17310	20240816	-69.27	1733	20240722	206.98	6450	-17.52	20250109	4950	7.47	20250102	17310	-69.27	20240816	1733	206.98	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
30	20250121	121101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	-80	5	-1.49	896803160	168491	69.21	5320	5410	5250	6980	3760	5370	5322.54	0.35	0	-6406	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1116	-6.58	2.27	12	0.80	-804.00	2333.00	17310	20240816	-69.44	1733	20240722	205.25	6450	-17.98	20250109	4950	6.87	20250102	17310	-69.44	20240816	1733	205.25	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
31	20250121	111021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	-80	5	-1.49	798557150	149979	61.60	5320	5410	5250	6980	3760	5370	5324.44	0.35	0	-5779	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1116	-6.58	2.27	12	0.71	-804.00	2333.00	17310	20240816	-69.44	1733	20240722	205.25	6450	-17.98	20250109	4950	6.87	20250102	17310	-69.44	20240816	1733	205.25	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
32	20250121	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-50	5	-0.93	529956170	99063	40.69	5320	5410	5300	6980	3760	5370	5349.68	0.35	0	-4021	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1123	-6.62	2.28	12	0.47	-804.00	2333.00	17310	20240816	-69.27	1733	20240722	206.98	6450	-17.52	20250109	4950	7.47	20250102	17310	-69.27	20240816	1733	206.98	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
33	20250121	091121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	0	3	0.00	122902810	22963	9.43	5320	5380	5310	6980	3760	5370	5352.17	0.35	0	2265	5576	5472	5316	5212	5056	5525	5265	106	1610	500	3320	10	1	21102977	1133	-6.68	2.30	12	0.11	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6450	-16.74	20250109	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	1.13	N	299660	500	105 억		73587	N	N	0	N	00	N
34	20250120	161106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	20	2	0.37	1270699130	240835	73.64	5300	5420	5160	6950	3750	5350	5275.85	0.30	0	10015	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1133	-6.68	2.30	12	1.14	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6450	-16.74	20250109	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
35	20250120	151118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	10	2	0.19	1199430420	227541	69.58	5300	5420	5160	6950	3750	5350	5271.27	0.30	0	15279	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1131	-6.67	2.30	12	1.08	-804.00	2333.00	17310	20240816	-69.04	1733	20240722	209.29	6450	-16.90	20250109	4950	8.28	20250102	17310	-69.04	20240816	1733	209.29	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
36	20250120	141116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	30	2	0.56	1050812590	199815	61.10	5300	5420	5160	6950	3750	5350	5258.93	0.30	0	20019	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1135	-6.69	2.31	12	0.95	-804.00	2333.00	17310	20240816	-68.92	1733	20240722	210.44	6450	-16.59	20250109	4950	8.69	20250102	17310	-68.92	20240816	1733	210.44	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
37	20250120	131116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	-80	5	-1.50	803250100	153311	46.88	5300	5350	5160	6950	3750	5350	5239.35	0.30	0	27339	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1112	-6.55	2.26	12	0.73	-804.00	2333.00	17310	20240816	-69.56	1733	20240722	204.10	6450	-18.29	20250109	4950	6.46	20250102	17310	-69.56	20240816	1733	204.10	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
38	20250120	121117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	-60	5	-1.12	743282330	141947	43.40	5300	5350	5160	6950	3750	5350	5236.34	0.30	0	23541	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1116	-6.58	2.27	12	0.67	-804.00	2333.00	17310	20240816	-69.44	1733	20240722	205.25	6450	-17.98	20250109	4950	6.87	20250102	17310	-69.44	20240816	1733	205.25	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
39	20250120	111119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	-70	5	-1.31	653010680	124849	38.18	5300	5350	5160	6950	3750	5350	5230.40	0.30	0	22808	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1114	-6.57	2.26	12	0.59	-804.00	2333.00	17310	20240816	-69.50	1733	20240722	204.67	6450	-18.14	20250109	4950	6.67	20250102	17310	-69.50	20240816	1733	204.67	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
40	20250120	101117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	-120	5	-2.24	432702250	82843	25.33	5300	5350	5160	6950	3750	5350	5223.16	0.30	0	14183	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1104	-6.50	2.24	12	0.39	-804.00	2333.00	17310	20240816	-69.79	1733	20240722	201.79	6450	-18.91	20250109	4950	5.66	20250102	17310	-69.79	20240816	1733	201.79	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
41	20250120	091119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5210	-140	5	-2.62	213192670	40785	12.47	5300	5350	5160	6950	3750	5350	5227.23	0.30	0	3809	5623	5486	5403	5266	5183	5445	5225	106	1600	500	3310	10	1	21102977	1099	-6.48	2.23	12	0.19	-804.00	2333.00	17310	20240816	-69.90	1733	20240722	200.63	6450	-19.22	20250109	4950	5.25	20250102	17310	-69.90	20240816	1733	200.63	20240722	1.11	N	299660	500	105 억		63572	N	N	0	N	00	N
42	20250117	161113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	-170	5	-3.08	1746900670	325385	109.70	5500	5540	5320	7170	3870	5520	5368.58	0.34	0	-8383	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1129	-6.65	2.29	12	1.54	-804.00	2333.00	17310	20240816	-69.09	1733	20240722	208.71	6450	-17.05	20250109	4950	8.08	20250102	17310	-69.09	20240816	1733	208.71	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
43	20250117	151109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	-180	5	-3.26	1674767440	311885	105.15	5500	5540	5320	7170	3870	5520	5369.63	0.34	0	-6446	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1127	-6.64	2.29	12	1.48	-804.00	2333.00	17310	20240816	-69.15	1733	20240722	208.14	6450	-17.21	20250109	4950	7.88	20250102	17310	-69.15	20240816	1733	208.14	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
44	20250117	141118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	-150	5	-2.72	1463229290	272262	91.79	5500	5540	5320	7170	3870	5520	5374.13	0.34	0	-4988	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1133	-6.68	2.30	12	1.29	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6450	-16.74	20250109	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
45	20250117	131116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	-190	5	-3.44	1331802190	247759	83.53	5500	5540	5320	7170	3870	5520	5375.16	0.34	0	-3368	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1125	-6.63	2.28	12	1.17	-804.00	2333.00	17310	20240816	-69.21	1733	20240722	207.56	6450	-17.36	20250109	4950	7.68	20250102	17310	-69.21	20240816	1733	207.56	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
46	20250117	121118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	-130	5	-2.36	921893400	170981	57.65	5500	5540	5340	7170	3870	5520	5391.49	0.34	0	304	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1137	-6.70	2.31	12	0.81	-804.00	2333.00	17310	20240816	-68.86	1733	20240722	211.02	6450	-16.43	20250109	4950	8.89	20250102	17310	-68.86	20240816	1733	211.02	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
47	20250117	111116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	-130	5	-2.36	787320420	145907	49.19	5500	5540	5340	7170	3870	5520	5395.70	0.34	0	-2025	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1137	-6.70	2.31	12	0.69	-804.00	2333.00	17310	20240816	-68.86	1733	20240722	211.02	6450	-16.43	20250109	4950	8.89	20250102	17310	-68.86	20240816	1733	211.02	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
48	20250117	101118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-120	5	-2.17	477212090	88138	29.72	5500	5540	5370	7170	3870	5520	5413.89	0.34	0	-1543	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1140	-6.72	2.31	12	0.42	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	6450	-16.28	20250109	4950	9.09	20250102	17310	-68.80	20240816	1733	211.60	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
49	20250117	091117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	-140	5	-2.54	200252730	36842	12.42	5500	5540	5370	7170	3870	5520	5434.52	0.34	0	-3193	5686	5602	5516	5432	5346	5560	5390	106	1650	500	3420	10	1	21102977	1135	-6.69	2.31	12	0.17	-804.00	2333.00	17310	20240816	-68.92	1733	20240722	210.44	6450	-16.59	20250109	4950	8.69	20250102	17310	-68.92	20240816	1733	210.44	20240722	1.06	N	299660	500	105 억		71944	N	N	0	N	00	N
50	20250116	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	10	2	0.18	1622278570	294361	76.07	5550	5600	5430	7160	3860	5510	5511.14	0.29	0	11132	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1165	-6.87	2.37	12	1.39	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	6450	-14.42	20250109	4950	11.52	20250102	17310	-68.11	20240816	1733	218.52	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
51	20250116	151015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	10	2	0.18	1509253160	273882	70.78	5550	5600	5430	7160	3860	5510	5510.60	0.29	0	17454	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1165	-6.87	2.37	12	1.30	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	6450	-14.42	20250109	4950	11.52	20250102	17310	-68.11	20240816	1733	218.52	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
52	20250116	141114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	0	3	0.00	1325057250	240474	62.14	5550	5600	5430	7160	3860	5510	5510.19	0.29	0	18194	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1163	-6.85	2.36	12	1.14	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	6450	-14.57	20250109	4950	11.31	20250102	17310	-68.17	20240816	1733	217.95	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
53	20250116	131113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	10	2	0.18	991222450	179550	46.40	5550	5600	5430	7160	3860	5510	5520.59	0.29	0	14294	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1165	-6.87	2.37	12	0.85	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	6450	-14.42	20250109	4950	11.52	20250102	17310	-68.11	20240816	1733	218.52	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
54	20250116	121113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-10	5	-0.18	862410990	156119	40.34	5550	5600	5430	7160	3860	5510	5524.06	0.29	0	15526	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1161	-6.84	2.36	12	0.74	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	6450	-14.73	20250109	4950	11.11	20250102	17310	-68.23	20240816	1733	217.37	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
55	20250116	111114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-10	5	-0.18	754204350	136410	35.25	5550	5600	5430	7160	3860	5510	5528.95	0.29	0	13937	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1161	-6.84	2.36	12	0.65	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	6450	-14.73	20250109	4950	11.11	20250102	17310	-68.23	20240816	1733	217.37	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
56	20250116	101116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	20	2	0.36	571546680	103190	26.67	5550	5600	5430	7160	3860	5510	5538.78	0.29	0	2541	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1167	-6.88	2.37	12	0.49	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	6450	-14.26	20250109	4950	11.72	20250102	17310	-68.05	20240816	1733	219.10	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
57	20250116	091117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	20	2	0.36	208431040	37523	9.70	5550	5600	5520	7160	3860	5510	5554.75	0.29	0	3191	5830	5670	5560	5400	5290	5615	5345	106	1650	500	3410	10	1	21102977	1167	-6.88	2.37	12	0.18	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	6450	-14.26	20250109	4950	11.72	20250102	17310	-68.05	20240816	1733	219.10	20240722	1.05	N	299660	500	105 억		60788	N	N	0	N	00	N
58	20250115	161111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-210	5	-3.67	2122773420	383589	101.60	5700	5720	5450	7430	4010	5720	5534.00	0.20	0	18125	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1163	-6.85	2.36	12	1.82	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	6450	-14.57	20250109	4950	11.31	20250102	17310	-68.17	20240816	1733	217.95	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
59	20250115	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-210	5	-3.67	2039663090	368523	97.61	5700	5720	5450	7430	4010	5720	5534.70	0.20	0	19062	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1163	-6.85	2.36	12	1.75	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	6450	-14.57	20250109	4950	11.31	20250102	17310	-68.17	20240816	1733	217.95	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
60	20250115	141106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5570	-150	5	-2.62	1844370780	333125	88.23	5700	5720	5450	7430	4010	5720	5536.57	0.20	0	17720	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1175	-6.93	2.39	12	1.58	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	6450	-13.64	20250109	4950	12.53	20250102	17310	-67.82	20240816	1733	221.41	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
61	20250115	131114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-210	5	-3.67	1654833120	299027	79.20	5700	5720	5450	7430	4010	5720	5534.06	0.20	0	16951	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1163	-6.85	2.36	12	1.42	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	6450	-14.57	20250109	4950	11.31	20250102	17310	-68.17	20240816	1733	217.95	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
62	20250115	121057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	-200	5	-3.50	1550525290	280053	74.18	5700	5720	5450	7430	4010	5720	5536.54	0.20	0	19385	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1165	-6.87	2.37	12	1.33	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	6450	-14.42	20250109	4950	11.52	20250102	17310	-68.11	20240816	1733	218.52	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
63	20250115	111110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-220	5	-3.85	1457308120	263132	69.70	5700	5720	5450	7430	4010	5720	5538.32	0.20	0	24646	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1161	-6.84	2.36	12	1.25	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	6450	-14.73	20250109	4950	11.11	20250102	17310	-68.23	20240816	1733	217.37	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
64	20250115	101110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-180	5	-3.15	1059764860	190948	50.58	5700	5720	5450	7430	4010	5720	5550.02	0.20	0	15763	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1169	-6.89	2.37	12	0.90	-804.00	2333.00	17310	20240816	-68.00	1733	20240722	219.68	6450	-14.11	20250109	4950	11.92	20250102	17310	-68.00	20240816	1733	219.68	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
65	20250115	091115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	-140	5	-2.45	257587860	45988	12.18	5700	5720	5530	7430	4010	5720	5601.20	0.20	0	6682	6066	5892	5726	5552	5386	5810	5470	106	1710	500	3540	10	1	21102977	1178	-6.94	2.39	12	0.22	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	6450	-13.49	20250109	4950	12.73	20250102	17310	-67.76	20240816	1733	221.99	20240722	0.99	N	299660	500	105 억		41770	N	N	0	N	00	N
66	20250114	161051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-60	5	-1.04	2123416160	374453	73.97	5900	5900	5560	7510	4050	5780	5670.65	0.17	0	5712	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1207	-7.11	2.45	12	1.77	-804.00	2333.00	17310	20240816	-66.96	1733	20240722	230.06	6450	-11.32	20250109	4950	15.56	20250102	17310	-66.96	20240816	1733	230.06	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
67	20250114	151109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-90	5	-1.56	2050655830	361697	71.45	5900	5900	5560	7510	4050	5780	5669.50	0.17	0	7432	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1201	-7.08	2.44	12	1.71	-804.00	2333.00	17310	20240816	-67.13	1733	20240722	228.33	6450	-11.78	20250109	4950	14.95	20250102	17310	-67.13	20240816	1733	228.33	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
68	20250114	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-100	5	-1.73	1785630350	315017	62.23	5900	5900	5560	7510	4050	5780	5668.32	0.17	0	9488	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1199	-7.06	2.43	12	1.49	-804.00	2333.00	17310	20240816	-67.19	1733	20240722	227.76	6450	-11.94	20250109	4950	14.75	20250102	17310	-67.19	20240816	1733	227.76	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
69	20250114	131105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5630	-150	5	-2.60	1426134230	251845	49.75	5900	5900	5560	7510	4050	5780	5662.68	0.17	0	12564	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1188	-7.00	2.41	12	1.19	-804.00	2333.00	17310	20240816	-67.48	1733	20240722	224.87	6450	-12.71	20250109	4950	13.74	20250102	17310	-67.48	20240816	1733	224.87	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
70	20250114	121100	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	-170	5	-2.94	1284250240	226482	44.74	5900	5900	5560	7510	4050	5780	5670.37	0.17	0	9859	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1184	-6.98	2.40	12	1.07	-804.00	2333.00	17310	20240816	-67.59	1733	20240722	223.72	6450	-13.02	20250109	4950	13.33	20250102	17310	-67.59	20240816	1733	223.72	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
71	20250114	111059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	-200	5	-3.46	1178491760	207588	41.01	5900	5900	5560	7510	4050	5780	5677.01	0.17	0	9868	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1178	-6.94	2.39	12	0.98	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	6450	-13.49	20250109	4950	12.73	20250102	17310	-67.76	20240816	1733	221.99	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
72	20250114	101059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5640	-140	5	-2.42	980243380	172218	34.02	5900	5900	5560	7510	4050	5780	5691.81	0.17	0	13958	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1190	-7.01	2.42	12	0.82	-804.00	2333.00	17310	20240816	-67.42	1733	20240722	225.45	6450	-12.56	20250109	4950	13.94	20250102	17310	-67.42	20240816	1733	225.45	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
73	20250114	091103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	0	3	0.00	247896090	42712	8.44	5900	5900	5670	7510	4050	5780	5803.97	0.17	0	606	6113	5946	5793	5626	5473	6030	5710	106	1730	500	3580	10	1	21102977	1220	-7.19	2.48	12	0.20	-804.00	2333.00	17310	20240816	-66.61	1733	20240722	233.53	6450	-10.39	20250109	4950	16.77	20250102	17310	-66.61	20240816	1733	233.53	20240722	0.98	N	299660	500	105 억		36058	N	N	0	N	00	N
74	20250113	161048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	110	2	1.94	2887430520	499529	92.39	5670	5960	5640	7370	3970	5670	5780.42	0.20	0	-4856	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1220	-7.19	2.48	12	2.37	-804.00	2333.00	17310	20240816	-66.61	1733	20240722	233.53	6450	-10.39	20250109	4950	16.77	20250102	17310	-66.61	20240816	1733	233.53	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
75	20250113	151055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	100	2	1.76	2780485710	480982	88.96	5670	5960	5640	7370	3970	5670	5780.93	0.20	0	-1991	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1218	-7.18	2.47	12	2.28	-804.00	2333.00	17310	20240816	-66.67	1733	20240722	232.95	6450	-10.54	20250109	4950	16.57	20250102	17310	-66.67	20240816	1733	232.95	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
76	20250113	141030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5660	-10	5	-0.18	2448683920	423271	78.28	5670	5960	5640	7370	3970	5670	5785.24	0.20	0	712	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1194	-7.04	2.43	12	2.01	-804.00	2333.00	17310	20240816	-67.30	1733	20240722	226.60	6450	-12.25	20250109	4950	14.34	20250102	17310	-67.30	20240816	1733	226.60	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
77	20250113	131037	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	80	2	1.41	2225234740	384026	71.03	5670	5960	5640	7370	3970	5670	5794.61	0.20	0	-4384	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1213	-7.15	2.46	12	1.82	-804.00	2333.00	17310	20240816	-66.78	1733	20240722	231.79	6450	-10.85	20250109	4950	16.16	20250102	17310	-66.78	20240816	1733	231.79	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
78	20250113	121041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	90	2	1.59	1866218710	321051	59.38	5670	5960	5650	7370	3970	5670	5813.00	0.20	0	9815	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1216	-7.16	2.47	12	1.52	-804.00	2333.00	17310	20240816	-66.72	1733	20240722	232.37	6450	-10.70	20250109	4950	16.36	20250102	17310	-66.72	20240816	1733	232.37	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
79	20250113	111039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	50	2	0.88	1665429650	286119	52.92	5670	5960	5650	7370	3970	5670	5820.95	0.20	0	5192	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1207	-7.11	2.45	12	1.36	-804.00	2333.00	17310	20240816	-66.96	1733	20240722	230.06	6450	-11.32	20250109	4950	15.56	20250102	17310	-66.96	20240816	1733	230.06	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
80	20250113	101039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	170	2	3.00	1298777800	222793	41.21	5670	5960	5650	7370	3970	5670	5829.79	0.20	0	896	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1232	-7.26	2.50	12	1.06	-804.00	2333.00	17310	20240816	-66.26	1733	20240722	236.99	6450	-9.46	20250109	4950	17.98	20250102	17310	-66.26	20240816	1733	236.99	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
81	20250113	091046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5890	220	2	3.88	686766510	117201	21.68	5670	5960	5650	7370	3970	5670	5860.32	0.20	0	11789	6316	5992	5826	5502	5336	5910	5420	106	1700	500	3510	10	1	21102977	1243	-7.33	2.52	12	0.56	-804.00	2333.00	17310	20240816	-65.97	1733	20240722	239.87	6450	-8.68	20250109	4950	18.99	20250102	17310	-65.97	20240816	1733	239.87	20240722	0.99	N	299660	500	105 억		41697	N	N	0	N	00	N
82	20250110	161019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-340	5	-5.66	3108091720	535078	32.99	5970	6150	5660	7810	4210	6010	5808.93	0.16	0	8401	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1197	-7.05	2.43	12	2.54	-804.00	2333.00	17310	20240816	-67.24	1733	20240722	227.18	6450	-12.09	20250109	4950	14.55	20250102	17310	-67.24	20240816	1733	227.18	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
83	20250110	151027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-330	5	-5.49	2967059800	510269	31.46	5970	6150	5660	7810	4210	6010	5814.65	0.16	0	11180	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1199	-7.06	2.43	12	2.42	-804.00	2333.00	17310	20240816	-67.19	1733	20240722	227.76	6450	-11.94	20250109	4950	14.75	20250102	17310	-67.19	20240816	1733	227.76	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
84	20250110	141034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	-250	5	-4.16	2481009180	425096	26.21	5970	6150	5740	7810	4210	6010	5836.30	0.16	0	25752	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1216	-7.16	2.47	12	2.01	-804.00	2333.00	17310	20240816	-66.72	1733	20240722	232.37	6450	-10.70	20250109	4950	16.36	20250102	17310	-66.72	20240816	1733	232.37	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
85	20250110	131034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	-250	5	-4.16	2243575340	383845	23.67	5970	6150	5750	7810	4210	6010	5844.95	0.16	0	23547	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1216	-7.16	2.47	12	1.82	-804.00	2333.00	17310	20240816	-66.72	1733	20240722	232.37	6450	-10.70	20250109	4950	16.36	20250102	17310	-66.72	20240816	1733	232.37	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
86	20250110	121035	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5800	-210	5	-3.49	1829031620	312020	19.24	5970	6150	5790	7810	4210	6010	5861.84	0.16	0	24228	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1224	-7.21	2.49	12	1.48	-804.00	2333.00	17310	20240816	-66.49	1733	20240722	234.68	6450	-10.08	20250109	4950	17.17	20250102	17310	-66.49	20240816	1733	234.68	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
87	20250110	111033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	-170	5	-2.83	1616403270	275418	16.98	5970	6150	5790	7810	4210	6010	5868.84	0.16	0	22755	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1232	-7.26	2.50	12	1.31	-804.00	2333.00	17310	20240816	-66.26	1733	20240722	236.99	6450	-9.46	20250109	4950	17.98	20250102	17310	-66.26	20240816	1733	236.99	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
88	20250110	101030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5850	-160	5	-2.66	1368305510	232848	14.36	5970	6150	5790	7810	4210	6010	5876.31	0.16	0	27014	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1235	-7.28	2.51	12	1.10	-804.00	2333.00	17310	20240816	-66.20	1733	20240722	237.56	6450	-9.30	20250109	4950	18.18	20250102	17310	-66.20	20240816	1733	237.56	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
89	20250110	091035	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5990	-20	5	-0.33	484021550	81911	5.05	5970	6150	5810	7810	4210	6010	5908.95	0.16	0	17925	6636	6322	6136	5822	5636	6230	5730	106	1800	500	3720	10	1	21102977	1264	-7.45	2.57	12	0.39	-804.00	2333.00	17310	20240816	-65.40	1733	20240722	245.64	6450	-7.13	20250109	4950	21.01	20250102	17310	-65.40	20240816	1733	245.64	20240722	0.98	N	299660	500	105 억		33366	N	N	0	N	00	N
90	20250109	161024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	0	3	0.00	9917946860	1609191	53.34	6250	6450	5950	7810	4210	6010	6163.54	0.62	0	-97027	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1268	-7.48	2.58	12	7.63	-804.00	2333.00	17310	20240816	-65.28	1733	20240722	246.80	6450	-6.82	20250109	4950	21.41	20250102	17310	-65.28	20240816	1733	246.80	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
91	20250109	151020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6040	30	2	0.50	9760593950	1582987	52.47	6250	6450	5950	7810	4210	6010	6166.15	0.62	0	-96095	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1275	-7.51	2.59	12	7.50	-804.00	2333.00	17310	20240816	-65.11	1733	20240722	248.53	6450	-6.36	20250109	4950	22.02	20250102	17310	-65.11	20240816	1733	248.53	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
92	20250109	141028	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5970	-40	5	-0.67	9207097020	1490985	49.42	6250	6450	5950	7810	4210	6010	6175.42	0.62	0	-96542	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1260	-7.43	2.56	12	7.07	-804.00	2333.00	17310	20240816	-65.51	1733	20240722	244.49	6450	-7.44	20250109	4950	20.61	20250102	17310	-65.51	20240816	1733	244.49	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
93	20250109	131026	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	-30	5	-0.50	8837591060	1429146	47.37	6250	6450	5960	7810	4210	6010	6184.09	0.62	0	-96290	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1262	-7.44	2.56	12	6.77	-804.00	2333.00	17310	20240816	-65.45	1733	20240722	245.07	6450	-7.29	20250109	4950	20.81	20250102	17310	-65.45	20240816	1733	245.07	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
94	20250109	121027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6020	10	2	0.17	8239631500	1329345	44.06	6250	6450	6010	7810	4210	6010	6198.57	0.62	0	-89107	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1270	-7.49	2.58	12	6.30	-804.00	2333.00	17310	20240816	-65.22	1733	20240722	247.37	6450	-6.67	20250109	4950	21.62	20250102	17310	-65.22	20240816	1733	247.37	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
95	20250109	111031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	40	2	0.67	7851287410	1264917	41.93	6250	6450	6010	7810	4210	6010	6207.30	0.62	0	-86054	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1277	-7.52	2.59	12	5.99	-804.00	2333.00	17310	20240816	-65.05	1733	20240722	249.11	6450	-6.20	20250109	4950	22.22	20250102	17310	-65.05	20240816	1733	249.11	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
96	20250109	101029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	40	2	0.67	7160695020	1150747	38.14	6250	6450	6040	7810	4210	6010	6223.05	0.62	0	-78515	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1277	-7.52	2.59	12	5.45	-804.00	2333.00	17310	20240816	-65.05	1733	20240722	249.11	6450	-6.20	20250109	4950	22.22	20250102	17310	-65.05	20240816	1733	249.11	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
97	20250109	091033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6220	210	2	3.49	4487747170	713964	23.66	6250	6450	6210	7810	4210	6010	6286.51	0.62	0	-86771	6583	6296	6013	5726	5443	6440	5870	106	1800	500	3720	10	1	21102977	1313	-7.74	2.67	12	3.38	-804.00	2333.00	17310	20240816	-64.07	1733	20240722	258.92	6450	-3.57	20250109	4950	25.66	20250102	17310	-64.07	20240816	1733	258.92	20240722	0.99	N	299660	500	105 억		130008	N	N	0	N	00	N
98	20250108	161018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	360	2	6.37	17970345210	2973438	378.29	5850	6300	5730	7340	3960	5650	6043.67	0.88	0	-55737	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1268	-7.48	2.58	12	14.09	-804.00	2333.00	17310	20240816	-65.28	1733	20240722	246.80	6300	0.00	20250106	4950	21.41	20250102	17310	-65.28	20240816	1733	246.80	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
99	20250108	151022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5930	280	2	4.96	17358516080	2871190	365.29	5850	6300	5730	7340	3960	5650	6045.76	0.88	0	-59570	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1251	-7.38	2.54	12	13.61	-804.00	2333.00	17310	20240816	-65.74	1733	20240722	242.18	6300	0.00	20250106	4950	19.80	20250102	17310	-65.74	20240816	1733	242.18	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
100	20250108	141025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5940	290	2	5.13	16452052120	2718313	345.84	5850	6300	5730	7340	3960	5650	6052.30	0.88	0	-52201	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1254	-7.39	2.55	12	12.88	-804.00	2333.00	17310	20240816	-65.68	1733	20240722	242.76	6300	0.00	20250106	4950	20.00	20250102	17310	-65.68	20240816	1733	242.76	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
101	20250108	131023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5850	200	2	3.54	15284448940	2522123	320.88	5850	6300	5730	7340	3960	5650	6060.15	0.88	0	-48694	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1235	-7.28	2.51	12	11.95	-804.00	2333.00	17310	20240816	-66.20	1733	20240722	237.56	6300	0.00	20250106	4950	18.18	20250102	17310	-66.20	20240816	1733	237.56	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
102	20250108	121020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5820	170	2	3.01	14552141120	2395743	304.80	5850	6300	5770	7340	3960	5650	6074.17	0.88	0	-7533	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1228	-7.24	2.49	12	11.35	-804.00	2333.00	17310	20240816	-66.38	1733	20240722	235.83	6300	0.00	20250106	4950	17.58	20250102	17310	-66.38	20240816	1733	235.83	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
103	20250108	111022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5870	220	2	3.89	13760547460	2260349	287.57	5850	6300	5770	7340	3960	5650	6087.80	0.88	0	21917	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1239	-7.30	2.52	12	10.71	-804.00	2333.00	17310	20240816	-66.09	1733	20240722	238.72	6300	0.00	20250106	4950	18.59	20250102	17310	-66.09	20240816	1733	238.72	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
104	20250108	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6090	440	2	7.79	11571626480	1894028	240.97	5850	6300	5770	7340	3960	5650	6109.53	0.88	0	28791	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1285	-7.57	2.61	12	8.98	-804.00	2333.00	17310	20240816	-64.82	1733	20240722	251.41	6300	0.00	20250106	4950	23.03	20250102	17310	-64.82	20240816	1733	251.41	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
105	20250108	091022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6090	440	2	7.79	3318509950	551708	70.19	5850	6230	5770	7340	3960	5650	6014.98	0.88	0	-41214	6023	5836	5683	5496	5343	5760	5420	106	1690	500	3500	10	1	21102977	1285	-7.57	2.61	12	2.61	-804.00	2333.00	17310	20240816	-64.82	1733	20240722	251.41	6300	-3.33	20250106	4950	23.03	20250102	17310	-64.82	20240816	1733	251.41	20240722	0.99	N	299660	500	105 억		185667	N	N	0	N	00	N
106	20250107	161013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-190	5	-3.25	4434619750	779604	24.01	5850	5870	5530	7590	4090	5840	5688.34	0.90	0	-4853	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1192	-7.03	2.42	12	3.69	-804.00	2333.00	17310	20240816	-67.36	1733	20240722	226.02	6300	-10.32	20250106	4950	14.14	20250102	17310	-67.36	20240816	1733	226.02	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
107	20250107	151016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-220	5	-3.77	4320487740	759366	23.39	5850	5870	5530	7590	4090	5840	5689.60	0.90	0	-3624	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1186	-6.99	2.41	12	3.60	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	6300	-10.79	20250106	4950	13.54	20250102	17310	-67.53	20240816	1733	224.29	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
108	20250107	141014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-220	5	-3.77	3966898170	696074	21.44	5850	5870	5530	7590	4090	5840	5698.96	0.90	0	3054	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1186	-6.99	2.41	12	3.30	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	6300	-10.79	20250106	4950	13.54	20250102	17310	-67.53	20240816	1733	224.29	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
109	20250107	131013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5630	-210	5	-3.60	3761029510	659338	20.31	5850	5870	5530	7590	4090	5840	5704.25	0.90	0	-2894	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1188	-7.00	2.41	12	3.12	-804.00	2333.00	17310	20240816	-67.48	1733	20240722	224.87	6300	-10.63	20250106	4950	13.74	20250102	17310	-67.48	20240816	1733	224.87	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
110	20250107	121015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-190	5	-3.25	3198113700	558804	17.21	5850	5870	5610	7590	4090	5840	5723.14	0.90	0	-8092	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1192	-7.03	2.42	12	2.65	-804.00	2333.00	17310	20240816	-67.36	1733	20240722	226.02	6300	-10.32	20250106	4950	14.14	20250102	17310	-67.36	20240816	1733	226.02	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
111	20250107	111010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-220	5	-3.77	2903330600	506545	15.60	5850	5870	5610	7590	4090	5840	5731.63	0.90	0	-2456	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1186	-6.99	2.41	12	2.40	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	6300	-10.79	20250106	4950	13.54	20250102	17310	-67.53	20240816	1733	224.29	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
112	20250107	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5660	-180	5	-3.08	2326222040	404520	12.46	5850	5870	5620	7590	4090	5840	5750.57	0.90	0	-13073	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1194	-7.04	2.43	12	1.92	-804.00	2333.00	17310	20240816	-67.30	1733	20240722	226.60	6300	-10.16	20250106	4950	14.34	20250102	17310	-67.30	20240816	1733	226.60	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
113	20250107	091019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	-60	5	-1.03	819333150	141423	4.36	5850	5870	5700	7590	4090	5840	5793.49	0.90	0	-15937	6780	6310	5830	5360	4880	6545	5595	106	1750	500	3620	10	1	21102977	1220	-7.19	2.48	12	0.67	-804.00	2333.00	17310	20240816	-66.61	1733	20240722	233.53	6300	-8.25	20250106	4950	16.77	20250102	17310	-66.61	20240816	1733	233.53	20240722	1.00	N	299660	500	105 억		189819	N	N	0	N	00	N
114	20250106	161002	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	470	2	8.75	18843729040	3213981	157.05	5420	6300	5350	6980	3760	5370	5863.22	0.17	0	153556	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1232	-7.26	2.50	12	15.23	-804.00	2333.00	17310	20240816	-66.26	1733	20240722	236.99	6300	-7.30	20250106	4950	17.98	20250102	17310	-66.26	20240816	1733	236.99	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
115	20250106	151001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5810	440	2	8.19	18422555750	3141758	153.52	5420	6300	5350	6980	3760	5370	5863.93	0.17	0	154381	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1226	-7.23	2.49	12	14.89	-804.00	2333.00	17310	20240816	-66.44	1733	20240722	235.26	6300	-7.78	20250106	4950	17.37	20250102	17310	-66.44	20240816	1733	235.26	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
116	20250106	141003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6000	630	2	11.73	14497743000	2476144	121.00	5420	6300	5350	6980	3760	5370	5855.17	0.17	0	60523	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1266	-7.46	2.57	12	11.73	-804.00	2333.00	17310	20240816	-65.34	1733	20240722	246.22	6300	-4.76	20250106	4950	21.21	20250102	17310	-65.34	20240816	1733	246.22	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
117	20250106	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	190	2	3.54	3290718380	600853	29.36	5420	5630	5350	6980	3760	5370	5476.92	0.17	0	74157	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1173	-6.92	2.38	12	2.85	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	6060	-8.25	20250103	4950	12.32	20250102	17310	-67.88	20240816	1733	220.83	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
118	20250106	120959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	120	2	2.23	2590420190	473986	23.16	5420	5630	5350	6980	3760	5370	5465.39	0.17	0	58405	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1159	-6.83	2.35	12	2.25	-804.00	2333.00	17310	20240816	-68.28	1733	20240722	216.79	6060	-9.41	20250103	4950	10.91	20250102	17310	-68.28	20240816	1733	216.79	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
119	20250106	110956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	130	2	2.42	2354351110	430848	21.05	5420	5630	5350	6980	3760	5370	5464.68	0.17	0	55963	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1161	-6.84	2.36	12	2.04	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	6060	-9.24	20250103	4950	11.11	20250102	17310	-68.23	20240816	1733	217.37	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
120	20250106	100952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	20	2	0.37	1132325140	208279	10.18	5420	5540	5370	6980	3760	5370	5436.90	0.17	0	20045	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1137	-6.70	2.31	12	0.99	-804.00	2333.00	17310	20240816	-68.86	1733	20240722	211.02	6060	-11.06	20250103	4950	8.89	20250102	17310	-68.86	20240816	1733	211.02	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
121	20250106	090953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	30	2	0.56	299196510	55387	2.71	5420	5450	5370	6980	3760	5370	5402.52	0.17	0	5061	6363	5866	5563	5066	4763	5715	4915	106	1610	500	3320	10	1	21102977	1140	-6.72	2.31	12	0.26	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	6060	-10.89	20250103	4950	9.09	20250102	17310	-68.80	20240816	1733	211.60	20240722	1.00	N	299660	500	105 억		35645	N	N	0	N	00	N
122	20250103	160949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	160	2	3.07	11404193160	2037579	420.31	5410	6060	5260	6770	3650	5210	5596.96	0.27	0	-20356	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1133	-6.68	2.30	12	9.66	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6060	-11.39	20250103	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
123	20250103	150951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	160	2	3.07	11210558750	2001586	412.89	5410	6060	5260	6770	3650	5210	5600.84	0.27	0	-22789	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1133	-6.68	2.30	12	9.48	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6060	-11.39	20250103	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
124	20250103	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	130	2	2.50	10868805640	1937861	399.74	5410	6060	5260	6770	3650	5210	5608.66	0.27	0	-23120	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1127	-6.64	2.29	12	9.18	-804.00	2333.00	17310	20240816	-69.15	1733	20240722	208.14	6060	-11.88	20250103	4950	7.88	20250102	17310	-69.15	20240816	1733	208.14	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
125	20250103	130952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	160	2	3.07	10567738810	1881195	388.05	5410	6060	5260	6770	3650	5210	5617.57	0.27	0	-22728	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1133	-6.68	2.30	12	8.91	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	6060	-11.39	20250103	4950	8.48	20250102	17310	-68.98	20240816	1733	209.87	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
126	20250103	120951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	120	2	2.30	10203964920	1812873	373.96	5410	6060	5260	6770	3650	5210	5628.62	0.27	0	-22026	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1125	-6.63	2.28	12	8.59	-804.00	2333.00	17310	20240816	-69.21	1733	20240722	207.56	6060	-12.05	20250103	4950	7.68	20250102	17310	-69.21	20240816	1733	207.56	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
127	20250103	110951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	190	2	3.65	9862563570	1749439	360.87	5410	6060	5260	6770	3650	5210	5637.56	0.27	0	-20166	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1140	-6.72	2.31	12	8.29	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	6060	-10.89	20250103	4950	9.09	20250102	17310	-68.80	20240816	1733	211.60	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
128	20250103	100949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	150	2	2.88	8741788220	1539579	317.58	5410	6060	5360	6770	3650	5210	5678.04	0.27	0	-17773	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1131	-6.67	2.30	12	7.30	-804.00	2333.00	17310	20240816	-69.04	1733	20240722	209.29	6060	-11.55	20250103	4950	8.28	20250102	17310	-69.04	20240816	1733	209.29	20240722	0.98	N	299660	500	105 억		56029	Y	N	0	N	00	N
129	20250103	090952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	570	2	10.94	5142768500	888276	183.23	5410	6060	5370	6770	3650	5210	5789.61	0.27	0	-7332	5503	5356	5153	5006	4803	5430	5080	106	1560	500	3230	10	1	21102977	1220	-7.19	2.48	12	4.21	-804.00	2333.00	17310	20240816	-66.61	1733	20240722	233.53	6060	-4.62	20250103	4950	16.77	20250102	17310	-66.61	20240816	1733	233.53	20240722	0.98	N	299660	500	105 억		56029	N	N	0	N	00	N
130	20250102	160941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5210	150	2	2.96	2292989320	451140	126.72	5060	5300	4950	6570	3550	5060	5082.57	0.38	0	-21406	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	10	1	21102977	1099	-6.48	2.23	12	2.14	-804.00	2333.00	17310	20240816	-69.90	1733	20240722	200.63	5300	-1.70	20250102	4950	5.25	20250102	17310	-69.90	20240816	1733	200.63	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
131	20250102	150942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5220	160	2	3.16	1985316010	392208	110.17	5060	5300	4950	6570	3550	5060	5061.90	0.38	0	-8231	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	10	1	21102977	1102	-6.49	2.24	12	1.86	-804.00	2333.00	17310	20240816	-69.84	1733	20240722	201.21	5300	-1.51	20250102	4950	5.45	20250102	17310	-69.84	20240816	1733	201.21	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
132	20250102	140939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5030	-30	5	-0.59	1183888220	236680	66.48	5060	5090	4950	6570	3550	5060	5002.06	0.38	0	1129	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	10	1	21102977	1061	-6.26	2.16	12	1.12	-804.00	2333.00	17310	20240816	-70.94	1733	20240722	190.25	5090	-1.18	20250102	4950	1.62	20250102	17310	-70.94	20240816	1733	190.25	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
133	20250102	130943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4985	-75	5	-1.48	1001845880	200427	56.30	5060	5090	4950	6570	3550	5060	4998.56	0.38	0	-11464	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	5	1	21102977	1052	-6.20	2.14	12	0.95	-804.00	2333.00	17310	20240816	-71.20	1733	20240722	187.65	5090	-2.06	20250102	4950	0.71	20250102	17310	-71.20	20240816	1733	187.65	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
134	20250102	120940	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4985	-75	5	-1.48	842507240	168432	47.31	5060	5090	4950	6570	3550	5060	5002.06	0.38	0	-14422	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	5	1	21102977	1052	-6.20	2.14	12	0.80	-804.00	2333.00	17310	20240816	-71.20	1733	20240722	187.65	5090	-2.06	20250102	4950	0.71	20250102	17310	-71.20	20240816	1733	187.65	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
135	20250102	110931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4995	-65	5	-1.28	701951635	140281	39.40	5060	5090	4950	6570	3550	5060	5003.90	0.38	0	-6290	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	5	1	21102977	1054	-6.21	2.14	12	0.66	-804.00	2333.00	17310	20240816	-71.14	1733	20240722	188.23	5090	-1.87	20250102	4950	0.91	20250102	17310	-71.14	20240816	1733	188.23	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
136	20250102	100938	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4975	-85	5	-1.68	234642260	46868	13.16	5060	5090	4960	6570	3550	5060	5006.45	0.38	0	-8010	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	5	1	21102977	1050	-6.19	2.13	12	0.22	-804.00	2333.00	17310	20240816	-71.26	1733	20240722	187.07	5090	-2.26	20250102	4960	0.30	20250102	17310	-71.26	20240816	1733	187.07	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N
137	20250102	090928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	0.38	0	0	5243	5151	4988	4896	4733	5197	4942	106	1510	500	3130	10	1	21102977	1068	-6.29	2.17	12	0.00	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	0	0.00	0	0	0.00	0	17310	-70.77	20240816	1733	191.98	20240722	0.99	N	299660	500	105 억		79258	N	N	0	N	00	N