KissMeData/246250/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	161047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1910	-14	5	-0.73	54345134	28657	68.65	1912	1918	1887	2500	1347	1924	1896.40	2.47	0	-1359	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	293	18.73	2.18	12	0.19	102.00	877.00	5430	20240812	-64.83	1560	20241209	22.44	2145	-10.96	20250108	1872	2.03	20250115	5470	-65.08	20240129	1560	22.44	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
3	20250124	151046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1900	-24	5	-1.25	39377104	20809	49.85	1912	1918	1887	2500	1347	1924	1892.31	2.47	0	-869	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	292	18.63	2.17	12	0.14	102.00	877.00	5430	20240812	-65.01	1560	20241209	21.79	2145	-11.42	20250108	1872	1.50	20250115	5470	-65.27	20240129	1560	21.79	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
4	20250124	141044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1896	-28	5	-1.46	37509210	19824	47.49	1912	1918	1887	2500	1347	1924	1892.11	2.47	0	-1008	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	291	18.59	2.16	12	0.13	102.00	877.00	5430	20240812	-65.08	1560	20241209	21.54	2145	-11.61	20250108	1872	1.28	20250115	5470	-65.34	20240129	1560	21.54	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
5	20250124	131045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1895	-29	5	-1.51	33670754	17794	42.63	1912	1918	1887	2500	1347	1924	1892.25	2.47	0	-1432	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	291	18.58	2.16	12	0.12	102.00	877.00	5430	20240812	-65.10	1560	20241209	21.47	2145	-11.66	20250108	1872	1.23	20250115	5470	-65.36	20240129	1560	21.47	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
6	20250124	121043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1898	-26	5	-1.35	31466448	16629	39.84	1912	1918	1887	2500	1347	1924	1892.26	2.47	0	-1340	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	291	18.61	2.16	12	0.11	102.00	877.00	5430	20240812	-65.05	1560	20241209	21.67	2145	-11.52	20250108	1872	1.39	20250115	5470	-65.30	20240129	1560	21.67	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
7	20250124	111044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1893	-31	5	-1.61	21123632	11155	26.72	1912	1918	1889	2500	1347	1924	1893.65	2.47	0	-1461	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	291	18.56	2.16	12	0.07	102.00	877.00	5430	20240812	-65.14	1560	20241209	21.35	2145	-11.75	20250108	1872	1.12	20250115	5470	-65.39	20240129	1560	21.35	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
8	20250124	101040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1900	-24	5	-1.25	17423158	9200	22.04	1912	1918	1889	2500	1347	1924	1893.82	2.47	0	-1291	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	292	18.63	2.17	12	0.06	102.00	877.00	5430	20240812	-65.01	1560	20241209	21.79	2145	-11.42	20250108	1872	1.50	20250115	5470	-65.27	20240129	1560	21.79	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
9	20250124	091048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1918	-6	5	-0.31	3569498	1877	4.50	1912	1918	1891	2500	1347	1924	1901.70	2.47	0	-334	1950	1937	1914	1901	1878	1943	1907	77	576	500	1150	1	1	15348206	294	18.80	2.19	12	0.01	102.00	877.00	5430	20240812	-64.68	1560	20241209	22.95	2145	-10.58	20250108	1872	2.46	20250115	5470	-64.94	20240129	1560	22.95	20241209	2.66	N	246250	500	76 억		379432	N	N	0	N	00	N
10	20250123	161040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1924	13	2	0.68	77711211	40779	66.67	1911	1927	1891	2480	1338	1911	1903.58	2.49	0	-2788	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	295	18.86	2.19	12	0.27	102.00	877.00	5430	20240812	-64.57	1560	20241209	23.33	2145	-10.30	20250108	1872	2.78	20250115	5470	-64.83	20240129	1560	23.33	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
11	20250123	151038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1897	-14	5	-0.73	42438356	22320	36.49	1911	1927	1891	2480	1338	1911	1901.36	2.49	0	-3781	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	291	18.60	2.16	12	0.15	102.00	877.00	5430	20240812	-65.06	1560	20241209	21.60	2145	-11.56	20250108	1872	1.34	20250115	5470	-65.32	20240129	1560	21.60	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
12	20250123	141041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1911	0	3	0.00	37641853	19794	32.36	1911	1927	1891	2480	1338	1911	1901.68	2.49	0	-5370	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	293	18.74	2.18	12	0.13	102.00	877.00	5430	20240812	-64.81	1560	20241209	22.50	2145	-10.91	20250108	1872	2.08	20250115	5470	-65.06	20240129	1560	22.50	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
13	20250123	131038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1907	-4	5	-0.21	34415315	18096	29.59	1911	1927	1891	2480	1338	1911	1901.82	2.49	0	-6661	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	293	18.70	2.17	12	0.12	102.00	877.00	5430	20240812	-64.88	1560	20241209	22.24	2145	-11.10	20250108	1872	1.87	20250115	5470	-65.14	20240129	1560	22.24	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
14	20250123	121038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1909	-2	5	-0.10	31539995	16578	27.10	1911	1927	1891	2480	1338	1911	1902.52	2.49	0	-6852	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	293	18.72	2.18	12	0.11	102.00	877.00	5430	20240812	-64.84	1560	20241209	22.37	2145	-11.00	20250108	1872	1.98	20250115	5470	-65.10	20240129	1560	22.37	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
15	20250123	111029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1900	-11	5	-0.58	25190047	13231	21.63	1911	1927	1893	2480	1338	1911	1903.87	2.49	0	-6428	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	292	18.63	2.17	12	0.09	102.00	877.00	5430	20240812	-65.01	1560	20241209	21.79	2145	-11.42	20250108	1872	1.50	20250115	5470	-65.27	20240129	1560	21.79	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
16	20250123	101037	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1900	-11	5	-0.58	18597141	9756	15.95	1911	1927	1896	2480	1338	1911	1906.23	2.49	0	-5006	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	292	18.63	2.17	12	0.06	102.00	877.00	5430	20240812	-65.01	1560	20241209	21.79	2145	-11.42	20250108	1872	1.50	20250115	5470	-65.27	20240129	1560	21.79	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
17	20250123	091038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1925	14	2	0.73	3410475	1779	2.91	1911	1927	1911	2480	1338	1911	1917.07	2.49	0	-814	1963	1936	1922	1895	1881	1930	1889	77	569	500	1140	1	1	15348206	295	18.87	2.19	12	0.01	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	2145	-10.26	20250108	1872	2.83	20250115	5470	-64.81	20240129	1560	23.40	20241209	2.69	N	246250	500	76 억		382189	N	N	0	N	00	N
18	20250122	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1911	-55	5	-2.80	116612029	60843	102.31	1949	1949	1908	2555	1377	1966	1916.61	2.56	0	-10299	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	293	18.74	2.18	12	0.40	102.00	877.00	5430	20240812	-64.81	1560	20241209	22.50	2145	-10.91	20250108	1872	2.08	20250115	5470	-65.06	20240129	1560	22.50	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
19	20250122	151032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1912	-54	5	-2.75	104854377	54717	92.01	1949	1949	1908	2555	1377	1966	1916.30	2.56	0	-9427	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	293	18.75	2.18	12	0.36	102.00	877.00	5430	20240812	-64.79	1560	20241209	22.56	2145	-10.86	20250108	1872	2.14	20250115	5470	-65.05	20240129	1560	22.56	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
20	20250122	141030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1913	-53	5	-2.70	98625491	51462	86.53	1949	1949	1908	2555	1377	1966	1916.47	2.56	0	-9224	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	294	18.75	2.18	12	0.34	102.00	877.00	5430	20240812	-64.77	1560	20241209	22.63	2145	-10.82	20250108	1872	2.19	20250115	5470	-65.03	20240129	1560	22.63	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
21	20250122	131031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1915	-51	5	-2.59	95210116	49675	83.53	1949	1949	1908	2555	1377	1966	1916.66	2.56	0	-9058	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	294	18.77	2.18	12	0.32	102.00	877.00	5430	20240812	-64.73	1560	20241209	22.76	2145	-10.72	20250108	1872	2.30	20250115	5470	-64.99	20240129	1560	22.76	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
22	20250122	121030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1910	-56	5	-2.85	73167823	38158	64.16	1949	1949	1910	2555	1377	1966	1917.50	2.56	0	-4739	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	293	18.73	2.18	12	0.25	102.00	877.00	5430	20240812	-64.83	1560	20241209	22.44	2145	-10.96	20250108	1872	2.03	20250115	5470	-65.08	20240129	1560	22.44	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
23	20250122	111032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1915	-51	5	-2.59	56977874	29693	49.93	1949	1949	1910	2555	1377	1966	1918.90	2.56	0	-3913	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	294	18.77	2.18	12	0.19	102.00	877.00	5430	20240812	-64.73	1560	20241209	22.76	2145	-10.72	20250108	1872	2.30	20250115	5470	-64.99	20240129	1560	22.76	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
24	20250122	101031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1918	-48	5	-2.44	45232395	23559	39.61	1949	1949	1910	2555	1377	1966	1919.96	2.56	0	-3184	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	294	18.80	2.19	12	0.15	102.00	877.00	5430	20240812	-64.68	1560	20241209	22.95	2145	-10.58	20250108	1872	2.46	20250115	5470	-64.94	20240129	1560	22.95	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
25	20250122	091033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1939	-27	5	-1.37	4173823	2150	3.62	1949	1949	1931	2555	1377	1966	1941.31	2.56	0	-475	2017	1991	1953	1927	1889	1972	1908	77	589	500	1170	1	1	15348206	298	19.01	2.21	12	0.01	102.00	877.00	5430	20240812	-64.29	1560	20241209	24.29	2145	-9.60	20250108	1872	3.58	20250115	5470	-64.55	20240129	1560	24.29	20241209	2.56	N	246250	500	76 억		392488	N	N	0	N	00	N
26	20250121	161024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1966	-4	5	-0.20	111662523	57774	24.66	1969	1979	1915	2560	1379	1970	1932.73	2.62	0	-10003	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	302	19.27	2.24	12	0.38	102.00	877.00	5430	20240812	-63.79	1560	20241209	26.03	2145	-8.34	20250108	1872	5.02	20250115	5470	-64.06	20240129	1560	26.03	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
27	20250121	151026	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1925	-45	5	-2.28	91092010	47246	20.17	1969	1979	1915	2560	1379	1970	1928.03	2.62	0	-8335	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	295	18.87	2.19	12	0.31	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	2145	-10.26	20250108	1872	2.83	20250115	5470	-64.81	20240129	1560	23.40	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
28	20250121	141027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1917	-53	5	-2.69	72270266	37426	15.98	1969	1979	1916	2560	1379	1970	1931.01	2.62	0	-7943	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	294	18.79	2.19	12	0.24	102.00	877.00	5430	20240812	-64.70	1560	20241209	22.88	2145	-10.63	20250108	1872	2.40	20250115	5470	-64.95	20240129	1560	22.88	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
29	20250121	131025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1928	-42	5	-2.13	58964501	30496	13.02	1969	1979	1919	2560	1379	1970	1933.50	2.62	0	-9048	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	296	18.90	2.20	12	0.20	102.00	877.00	5430	20240812	-64.49	1560	20241209	23.59	2145	-10.12	20250108	1872	2.99	20250115	5470	-64.75	20240129	1560	23.59	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
30	20250121	121008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1928	-42	5	-2.13	57293901	29628	12.65	1969	1979	1919	2560	1379	1970	1933.76	2.62	0	-9107	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	296	18.90	2.20	12	0.19	102.00	877.00	5430	20240812	-64.49	1560	20241209	23.59	2145	-10.12	20250108	1872	2.99	20250115	5470	-64.75	20240129	1560	23.59	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
31	20250121	110933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1932	-38	5	-1.93	44608377	23029	9.83	1969	1979	1919	2560	1379	1970	1937.04	2.62	0	-7683	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	297	18.94	2.20	12	0.15	102.00	877.00	5430	20240812	-64.42	1560	20241209	23.85	2145	-9.93	20250108	1872	3.21	20250115	5470	-64.68	20240129	1560	23.85	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
32	20250121	100928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1932	-38	5	-1.93	20069981	10282	4.39	1969	1979	1932	2560	1379	1970	1951.93	2.62	0	-6813	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	297	18.94	2.20	12	0.07	102.00	877.00	5430	20240812	-64.42	1560	20241209	23.85	2145	-9.93	20250108	1872	3.21	20250115	5470	-64.68	20240129	1560	23.85	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
33	20250121	091028	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1970	0	3	0.00	1633998	832	0.36	1969	1970	1959	2560	1379	1970	1963.86	2.62	0	-450	2223	2096	2008	1881	1793	2052	1837	77	590	500	1180	1	1	15348206	302	19.31	2.25	12	0.01	102.00	877.00	5430	20240812	-63.72	1560	20241209	26.28	2145	-8.16	20250108	1872	5.24	20250115	5470	-63.99	20240129	1560	26.28	20241209	2.67	N	246250	500	76 억		402489	N	N	0	N	00	N
34	20250120	161013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1970	-20	5	-1.01	466043860	232961	178.92	2040	2135	1920	2585	1393	1990	2000.52	2.71	0	-14463	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	302	19.31	2.25	12	1.52	102.00	877.00	5430	20240812	-63.72	1560	20241209	26.28	2145	-8.16	20250108	1872	5.24	20250115	5470	-63.99	20240129	1560	26.28	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
35	20250120	151025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1930	-60	5	-3.02	427107947	212943	163.54	2040	2135	1922	2585	1393	1990	2005.74	2.71	0	-8069	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	296	18.92	2.20	12	1.39	102.00	877.00	5430	20240812	-64.46	1560	20241209	23.72	2145	-10.02	20250108	1872	3.10	20250115	5470	-64.72	20240129	1560	23.72	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
36	20250120	141023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1923	-67	5	-3.37	419673806	209080	160.58	2040	2135	1923	2585	1393	1990	2007.24	2.71	0	-9001	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	295	18.85	2.19	12	1.36	102.00	877.00	5430	20240812	-64.59	1560	20241209	23.27	2145	-10.35	20250108	1872	2.72	20250115	5470	-64.84	20240129	1560	23.27	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
37	20250120	131023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1928	-62	5	-3.12	407467047	202746	155.71	2040	2135	1924	2585	1393	1990	2009.74	2.71	0	-8587	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	296	18.90	2.20	12	1.32	102.00	877.00	5430	20240812	-64.49	1560	20241209	23.59	2145	-10.12	20250108	1872	2.99	20250115	5470	-64.75	20240129	1560	23.59	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
38	20250120	121024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1949	-41	5	-2.06	383531043	190361	146.20	2040	2135	1924	2585	1393	1990	2014.76	2.71	0	-3963	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	299	19.11	2.22	12	1.24	102.00	877.00	5430	20240812	-64.11	1560	20241209	24.94	2145	-9.14	20250108	1872	4.11	20250115	5470	-64.37	20240129	1560	24.94	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
39	20250120	111025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1947	-43	5	-2.16	378810861	187936	144.34	2040	2135	1924	2585	1393	1990	2015.64	2.71	0	-2674	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	299	19.09	2.22	12	1.22	102.00	877.00	5430	20240812	-64.14	1560	20241209	24.81	2145	-9.23	20250108	1872	4.01	20250115	5470	-64.41	20240129	1560	24.81	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
40	20250120	101024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1973	-17	5	-0.85	340081859	167936	128.98	2040	2135	1956	2585	1393	1990	2025.07	2.71	0	2774	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	303	19.34	2.25	12	1.09	102.00	877.00	5430	20240812	-63.66	1560	20241209	26.47	2145	-8.02	20250108	1872	5.40	20250115	5470	-63.93	20240129	1560	26.47	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
41	20250120	091026	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1989	-1	5	-0.05	275987904	135393	103.98	2040	2135	1956	2585	1393	1990	2038.42	2.71	0	11526	2041	2015	1965	1939	1889	2028	1952	77	595	500	1190	1	1	15348206	305	19.50	2.27	12	0.88	102.00	877.00	5430	20240812	-63.37	1560	20241209	27.50	2145	-7.27	20250108	1872	6.25	20250115	5470	-63.64	20240129	1560	27.50	20241209	2.67	N	246250	500	76 억		416517	N	N	0	N	00	N
42	20250117	161020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1990	54	2	2.79	241104176	122480	205.62	1947	1991	1915	2515	1356	1936	1968.44	2.51	0	31259	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	305	19.51	2.27	12	0.80	102.00	877.00	5430	20240812	-63.35	1560	20241209	27.56	2145	-7.23	20250108	1872	6.30	20250115	5470	-63.62	20240129	1560	27.56	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
43	20250117	151018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1980	44	2	2.27	201701945	102630	172.30	1947	1991	1915	2515	1356	1936	1965.33	2.51	0	28616	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	304	19.41	2.26	12	0.67	102.00	877.00	5430	20240812	-63.54	1560	20241209	26.92	2145	-7.69	20250108	1872	5.77	20250115	5470	-63.80	20240129	1560	26.92	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
44	20250117	141025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1979	43	2	2.22	170053024	86619	145.42	1947	1991	1915	2515	1356	1936	1963.23	2.51	0	23997	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	304	19.40	2.26	12	0.56	102.00	877.00	5430	20240812	-63.55	1560	20241209	26.86	2145	-7.74	20250108	1872	5.72	20250115	5470	-63.82	20240129	1560	26.86	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
45	20250117	131022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1975	39	2	2.01	138290274	70536	118.42	1947	1991	1915	2515	1356	1936	1960.56	2.51	0	16713	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	303	19.36	2.25	12	0.46	102.00	877.00	5430	20240812	-63.63	1560	20241209	26.60	2145	-7.93	20250108	1872	5.50	20250115	5470	-63.89	20240129	1560	26.60	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
46	20250117	121024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1962	26	2	1.34	111688914	57057	95.79	1947	1991	1915	2515	1356	1936	1957.50	2.51	0	14616	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	301	19.24	2.24	12	0.37	102.00	877.00	5430	20240812	-63.87	1560	20241209	25.77	2145	-8.53	20250108	1872	4.81	20250115	5470	-64.13	20240129	1560	25.77	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
47	20250117	111023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1941	5	2	0.26	52783066	27205	45.67	1947	1962	1915	2515	1356	1936	1940.20	2.51	0	-3176	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	298	19.03	2.21	12	0.18	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	2145	-9.51	20250108	1872	3.69	20250115	5470	-64.52	20240129	1560	24.42	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
48	20250117	101025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1941	5	2	0.26	42577938	21950	36.85	1947	1962	1915	2515	1356	1936	1939.77	2.51	0	-4148	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	298	19.03	2.21	12	0.14	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	2145	-9.51	20250108	1872	3.69	20250115	5470	-64.52	20240129	1560	24.42	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
49	20250117	091024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1937	1	2	0.05	22061009	11371	19.09	1947	1962	1936	2515	1356	1936	1940.11	2.51	0	-8340	1970	1952	1930	1912	1890	1962	1922	77	579	500	1160	1	1	15348206	297	18.99	2.21	12	0.07	102.00	877.00	5430	20240812	-64.33	1560	20241209	24.17	2145	-9.70	20250108	1872	3.47	20250115	5470	-64.59	20240129	1560	24.17	20241209	2.89	N	246250	500	76 억		385681	N	N	0	N	00	N
50	20250116	161016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1936	9	2	0.47	114496641	59355	52.27	1926	1948	1908	2505	1349	1927	1929.01	2.37	0	22280	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	297	18.98	2.21	12	0.39	102.00	877.00	5430	20240812	-64.35	1560	20241209	24.10	2145	-9.74	20250108	1872	3.42	20250115	5490	-64.74	20240116	1560	24.10	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
51	20250116	150927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1942	15	2	0.78	102542823	53202	46.85	1926	1948	1908	2505	1349	1927	1927.42	2.37	0	21278	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	298	19.04	2.21	12	0.35	102.00	877.00	5430	20240812	-64.24	1560	20241209	24.49	2145	-9.46	20250108	1872	3.74	20250115	5490	-64.63	20240116	1560	24.49	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
52	20250116	141021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1946	19	2	0.99	93377015	48476	42.69	1926	1948	1908	2505	1349	1927	1926.25	2.37	0	19499	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	299	19.08	2.22	12	0.32	102.00	877.00	5430	20240812	-64.16	1560	20241209	24.74	2145	-9.28	20250108	1872	3.95	20250115	5490	-64.55	20240116	1560	24.74	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
53	20250116	131021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1931	4	2	0.21	61399759	31977	28.16	1926	1933	1908	2505	1349	1927	1920.12	2.37	0	6189	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	296	18.93	2.20	12	0.21	102.00	877.00	5430	20240812	-64.44	1560	20241209	23.78	2145	-9.98	20250108	1872	3.15	20250115	5490	-64.83	20240116	1560	23.78	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
54	20250116	121020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1914	-13	5	-0.67	32998047	17202	15.15	1926	1926	1908	2505	1349	1927	1918.27	2.37	0	-3625	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	294	18.76	2.18	12	0.11	102.00	877.00	5430	20240812	-64.75	1560	20241209	22.69	2145	-10.77	20250108	1872	2.24	20250115	5490	-65.14	20240116	1560	22.69	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
55	20250116	111021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1919	-8	5	-0.42	21635960	11260	9.92	1926	1926	1912	2505	1349	1927	1921.49	2.37	0	-2320	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	295	18.81	2.19	12	0.07	102.00	877.00	5430	20240812	-64.66	1560	20241209	23.01	2145	-10.54	20250108	1872	2.51	20250115	5490	-65.05	20240116	1560	23.01	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
56	20250116	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1919	-8	5	-0.42	14425795	7508	6.61	1926	1926	1912	2505	1349	1927	1921.39	2.37	0	-2331	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	295	18.81	2.19	12	0.05	102.00	877.00	5430	20240812	-64.66	1560	20241209	23.01	2145	-10.54	20250108	1872	2.51	20250115	5490	-65.05	20240116	1560	23.01	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
57	20250116	091024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1914	-13	5	-0.67	9338701	4856	4.28	1926	1926	1914	2505	1349	1927	1923.13	2.37	0	-1078	2007	1966	1919	1878	1831	1943	1855	77	578	500	1150	1	1	15348206	294	18.76	2.18	12	0.03	102.00	877.00	5430	20240812	-64.75	1560	20241209	22.69	2145	-10.77	20250108	1872	2.24	20250115	5490	-65.14	20240116	1560	22.69	20241209	2.94	N	246250	500	76 억		364015	N	N	0	N	00	N
58	20250115	161018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1927	-5	5	-0.26	215963320	113438	168.87	1932	1960	1872	2510	1353	1932	1903.80	2.38	0	-1837	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	296	18.89	2.20	12	0.74	102.00	877.00	5430	20240812	-64.51	1560	20241209	23.53	2145	-10.16	20250108	1872	2.94	20250115	5600	-65.59	20240115	1560	23.53	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
59	20250115	151019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1898	-34	5	-1.76	173874268	91232	135.81	1932	1960	1872	2510	1353	1932	1905.85	2.38	0	-1364	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	291	18.61	2.16	12	0.59	102.00	877.00	5430	20240812	-65.05	1560	20241209	21.67	2145	-11.52	20250108	1872	1.39	20250115	5600	-66.11	20240115	1560	21.67	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
60	20250115	141013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1894	-38	5	-1.97	144100185	75417	112.27	1932	1960	1881	2510	1353	1932	1910.71	2.38	0	-3744	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	291	18.57	2.16	12	0.49	102.00	877.00	5430	20240812	-65.12	1560	20241209	21.41	2145	-11.70	20250108	1881	0.69	20250115	5600	-66.18	20240115	1560	21.41	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
61	20250115	131021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1898	-34	5	-1.76	130436276	68204	101.53	1932	1960	1881	2510	1353	1932	1912.44	2.38	0	-4546	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	291	18.61	2.16	12	0.44	102.00	877.00	5430	20240812	-65.05	1560	20241209	21.67	2145	-11.52	20250108	1881	0.90	20250115	5600	-66.11	20240115	1560	21.67	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
62	20250115	121005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1902	-30	5	-1.55	99616315	51956	77.34	1932	1960	1881	2510	1353	1932	1917.32	2.38	0	-4556	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	292	18.65	2.17	12	0.34	102.00	877.00	5430	20240812	-64.97	1560	20241209	21.92	2145	-11.33	20250108	1881	1.12	20250115	5600	-66.04	20240115	1560	21.92	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
63	20250115	111018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1900	-32	5	-1.66	76450928	39780	59.22	1932	1960	1900	2510	1353	1932	1921.84	2.38	0	-3811	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	292	18.63	2.17	12	0.26	102.00	877.00	5430	20240812	-65.01	1560	20241209	21.79	2145	-11.42	20250108	1900	0.00	20250115	5600	-66.07	20240115	1560	21.79	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
64	20250115	101018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1919	-13	5	-0.67	43564536	22581	33.61	1932	1960	1906	2510	1353	1932	1929.26	2.38	0	637	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	295	18.81	2.19	12	0.15	102.00	877.00	5430	20240812	-64.66	1560	20241209	23.01	2145	-10.54	20250108	1900	1.00	20250114	5600	-65.73	20240115	1560	23.01	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
65	20250115	091023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1953	21	2	1.09	9651700	4978	7.41	1932	1960	1932	2510	1353	1932	1938.87	2.38	0	1199	1993	1962	1931	1900	1869	1947	1885	77	578	500	1150	1	1	15348206	300	19.15	2.23	12	0.03	102.00	877.00	5430	20240812	-64.03	1560	20241209	25.19	2145	-8.95	20250108	1900	2.79	20250114	5600	-65.12	20240115	1560	25.19	20241209	2.95	N	246250	500	76 억		365852	N	N	0	N	00	N
66	20250114	160959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1932	-30	5	-1.53	128952934	66933	79.25	1943	1962	1900	2550	1374	1962	1926.60	2.38	0	686	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	297	18.94	2.20	12	0.44	102.00	877.00	5430	20240812	-64.42	1560	20241209	23.85	2145	-9.93	20250108	1900	1.68	20250114	5600	-65.50	20240115	1560	23.85	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
67	20250114	151017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1937	-25	5	-1.27	122673294	63684	75.40	1943	1962	1900	2550	1374	1962	1926.28	2.38	0	799	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	297	18.99	2.21	12	0.41	102.00	877.00	5430	20240812	-64.33	1560	20241209	24.17	2145	-9.70	20250108	1900	1.95	20250114	5600	-65.41	20240115	1560	24.17	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
68	20250114	141013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1932	-30	5	-1.53	113341212	58869	69.70	1943	1962	1900	2550	1374	1962	1925.31	2.38	0	-670	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	297	18.94	2.20	12	0.38	102.00	877.00	5430	20240812	-64.42	1560	20241209	23.85	2145	-9.93	20250108	1900	1.68	20250114	5600	-65.50	20240115	1560	23.85	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
69	20250114	131013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1930	-32	5	-1.63	92143195	47900	56.71	1943	1962	1900	2550	1374	1962	1923.66	2.38	0	-7527	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	296	18.92	2.20	12	0.31	102.00	877.00	5430	20240812	-64.46	1560	20241209	23.72	2145	-10.02	20250108	1900	1.58	20250114	5600	-65.54	20240115	1560	23.72	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
70	20250114	121008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1922	-40	5	-2.04	84006912	43668	51.70	1943	1962	1900	2550	1374	1962	1923.76	2.38	0	-7999	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	295	18.84	2.19	12	0.28	102.00	877.00	5430	20240812	-64.60	1560	20241209	23.21	2145	-10.40	20250108	1900	1.16	20250114	5600	-65.68	20240115	1560	23.21	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
71	20250114	111008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1907	-55	5	-2.80	72596654	37705	44.64	1943	1962	1900	2550	1374	1962	1925.39	2.38	0	-8913	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	293	18.70	2.17	12	0.25	102.00	877.00	5430	20240812	-64.88	1560	20241209	22.24	2145	-11.10	20250108	1900	0.37	20250114	5600	-65.95	20240115	1560	22.24	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
72	20250114	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1915	-47	5	-2.40	42974668	22181	26.26	1943	1962	1915	2550	1374	1962	1937.45	2.38	0	-10694	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	294	18.77	2.18	12	0.14	102.00	877.00	5430	20240812	-64.73	1560	20241209	22.76	2145	-10.72	20250108	1915	0.00	20250114	5600	-65.80	20240115	1560	22.76	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
73	20250114	091012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1950	-12	5	-0.61	10646948	5466	6.47	1943	1962	1943	2550	1374	1962	1947.85	2.38	0	121	2052	2006	1979	1933	1906	1993	1920	77	588	500	1170	1	1	15348206	299	19.12	2.22	12	0.04	102.00	877.00	5430	20240812	-64.09	1560	20241209	25.00	2145	-9.09	20250108	1917	1.72	20250102	5600	-65.18	20240115	1560	25.00	20241209	2.94	N	246250	500	76 억		365166	N	N	0	N	00	N
74	20250113	160958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1962	-93	5	-4.53	165295239	83349	115.45	2015	2025	1952	2670	1440	2055	1983.17	2.51	0	-20280	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	301	19.24	2.24	12	0.54	102.00	877.00	5430	20240812	-63.87	1560	20241209	25.77	2145	-8.53	20250108	1917	2.35	20250102	5600	-64.96	20240115	1560	25.77	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
75	20250113	151003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1962	-93	5	-4.53	148832416	74985	103.86	2015	2025	1952	2670	1440	2055	1984.83	2.51	0	-19627	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	301	19.24	2.24	12	0.49	102.00	877.00	5430	20240812	-63.87	1560	20241209	25.77	2145	-8.53	20250108	1917	2.35	20250102	5600	-64.96	20240115	1560	25.77	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
76	20250113	140939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1964	-91	5	-4.43	131193460	65982	91.39	2015	2025	1964	2670	1440	2055	1988.32	2.51	0	-13542	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	301	19.25	2.24	12	0.43	102.00	877.00	5430	20240812	-63.83	1560	20241209	25.90	2145	-8.44	20250108	1917	2.45	20250102	5600	-64.93	20240115	1560	25.90	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
77	20250113	130947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1971	-84	5	-4.09	111436123	55946	77.49	2015	2025	1971	2670	1440	2055	1991.85	2.51	0	-13439	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	303	19.32	2.25	12	0.36	102.00	877.00	5430	20240812	-63.70	1560	20241209	26.35	2145	-8.11	20250108	1917	2.82	20250102	5600	-64.80	20240115	1560	26.35	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
78	20250113	120951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1988	-67	5	-3.26	79724792	39905	55.27	2015	2025	1982	2670	1440	2055	1997.86	2.51	0	-8812	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	305	19.49	2.27	12	0.26	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	2145	-7.32	20250108	1917	3.70	20250102	5600	-64.50	20240115	1560	27.44	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
79	20250113	110950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1998	-57	5	-2.77	67803956	33905	46.96	2015	2025	1986	2670	1440	2055	1999.82	2.51	0	-6407	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	307	19.59	2.28	12	0.22	102.00	877.00	5430	20240812	-63.20	1560	20241209	28.08	2145	-6.85	20250108	1917	4.23	20250102	5600	-64.32	20240115	1560	28.08	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
80	20250113	100949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2010	-45	5	-2.19	46629550	23286	32.25	2015	2025	1991	2670	1440	2055	2002.47	2.51	0	1139	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	5	1	15348206	308	19.71	2.29	12	0.15	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	2145	-6.29	20250108	1917	4.85	20250102	5600	-64.11	20240115	1560	28.85	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
81	20250113	090956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1994	-61	5	-2.97	13419668	6704	9.29	2015	2020	1991	2670	1440	2055	2001.74	2.51	0	932	2105	2080	2040	2015	1975	2060	1995	77	615	500	1230	1	1	15348206	306	19.55	2.27	12	0.04	102.00	877.00	5430	20240812	-63.28	1560	20241209	27.82	2145	-7.04	20250108	1917	4.02	20250102	5600	-64.39	20240115	1560	27.82	20241209	2.93	N	246250	500	76 억		385446	N	N	0	N	00	N
82	20250110	160931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2055	-10	5	-0.48	143275245	70906	51.79	2065	2065	2000	2680	1450	2065	2019.38	2.54	0	-4046	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	315	20.15	2.34	12	0.46	102.00	877.00	5430	20240812	-62.15	1560	20241209	31.73	2145	-4.20	20250108	1917	7.20	20250102	6000	-65.75	20240110	1560	31.73	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
83	20250110	150938	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2015	-50	5	-2.42	111964715	55540	40.57	2065	2065	2000	2680	1450	2065	2015.93	2.54	0	-2847	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	309	19.75	2.30	12	0.36	102.00	877.00	5430	20240812	-62.89	1560	20241209	29.17	2145	-6.06	20250108	1917	5.11	20250102	6000	-66.42	20240110	1560	29.17	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
84	20250110	140945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2025	-40	5	-1.94	95763560	47482	34.68	2065	2065	2000	2680	1450	2065	2016.84	2.54	0	-3122	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	311	19.85	2.31	12	0.31	102.00	877.00	5430	20240812	-62.71	1560	20241209	29.81	2145	-5.59	20250108	1917	5.63	20250102	6000	-66.25	20240110	1560	29.81	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
85	20250110	130944	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2015	-50	5	-2.42	81361595	40366	29.48	2065	2065	2000	2680	1450	2065	2015.60	2.54	0	-2872	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	309	19.75	2.30	12	0.26	102.00	877.00	5430	20240812	-62.89	1560	20241209	29.17	2145	-6.06	20250108	1917	5.11	20250102	6000	-66.42	20240110	1560	29.17	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
86	20250110	120945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2010	-55	5	-2.66	71891785	35654	26.04	2065	2065	2000	2680	1450	2065	2016.37	2.54	0	-2557	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	308	19.71	2.29	12	0.23	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	2145	-6.29	20250108	1917	4.85	20250102	6000	-66.50	20240110	1560	28.85	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
87	20250110	110944	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2005	-60	5	-2.91	61224085	30336	22.16	2065	2065	2000	2680	1450	2065	2018.20	2.54	0	-1151	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	308	19.66	2.29	12	0.20	102.00	877.00	5430	20240812	-63.08	1560	20241209	28.53	2145	-6.53	20250108	1917	4.59	20250102	6000	-66.58	20240110	1560	28.53	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
88	20250110	100941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2025	-40	5	-1.94	37885500	18699	13.66	2065	2065	2010	2680	1450	2065	2026.07	2.54	0	-1765	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	311	19.85	2.31	12	0.12	102.00	877.00	5430	20240812	-62.71	1560	20241209	29.81	2145	-5.59	20250108	1917	5.63	20250102	6000	-66.25	20240110	1560	29.81	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
89	20250110	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2050	-15	5	-0.73	4742870	2298	1.68	2065	2065	2050	2680	1450	2065	2063.91	2.54	0	-148	2201	2132	2076	2007	1951	2105	1980	77	615	500	1230	5	1	15348206	315	20.10	2.34	12	0.01	102.00	877.00	5430	20240812	-62.25	1560	20241209	31.41	2145	-4.43	20250108	1917	6.94	20250102	6000	-65.83	20240110	1560	31.41	20241209	2.82	N	246250	500	76 억		389457	N	N	0	N	00	N
90	20250109	160935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2065	-50	5	-2.36	271863915	131649	52.69	2140	2145	2020	2745	1485	2115	2065.07	2.76	0	-33725	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	317	20.25	2.35	12	0.86	102.00	877.00	5430	20240812	-61.97	1560	20241209	32.37	2145	0.00	20250108	1917	7.72	20250102	6000	-65.58	20240110	1560	32.37	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
91	20250109	150931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2060	-55	5	-2.60	263906150	127788	51.14	2140	2145	2020	2745	1485	2115	2065.19	2.76	0	-33091	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	316	20.20	2.35	12	0.83	102.00	877.00	5430	20240812	-62.06	1560	20241209	32.05	2145	0.00	20250108	1917	7.46	20250102	6000	-65.67	20240110	1560	32.05	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
92	20250109	140939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2055	-60	5	-2.84	252606210	122271	48.93	2140	2145	2020	2745	1485	2115	2065.95	2.76	0	-34086	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	315	20.15	2.34	12	0.80	102.00	877.00	5430	20240812	-62.15	1560	20241209	31.73	2145	0.00	20250108	1917	7.20	20250102	6000	-65.75	20240110	1560	31.73	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
93	20250109	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2040	-75	5	-3.55	242405545	117274	46.93	2140	2145	2020	2745	1485	2115	2067.00	2.76	0	-33475	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	313	20.00	2.33	12	0.76	102.00	877.00	5430	20240812	-62.43	1560	20241209	30.77	2145	0.00	20250108	1917	6.42	20250102	6000	-66.00	20240110	1560	30.77	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
94	20250109	120938	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2070	-45	5	-2.13	221390105	106989	42.82	2140	2145	2020	2745	1485	2115	2069.28	2.76	0	-32787	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	318	20.29	2.36	12	0.70	102.00	877.00	5430	20240812	-61.88	1560	20241209	32.69	2145	0.00	20250108	1917	7.98	20250102	6000	-65.50	20240110	1560	32.69	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
95	20250109	110942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2075	-40	5	-1.89	200252105	96725	38.71	2140	2145	2020	2745	1485	2115	2070.32	2.76	0	-29702	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	318	20.34	2.37	12	0.63	102.00	877.00	5430	20240812	-61.79	1560	20241209	33.01	2145	0.00	20250108	1917	8.24	20250102	6000	-65.42	20240110	1560	33.01	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
96	20250109	100939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2030	-85	5	-4.02	145941595	70286	28.13	2140	2145	2020	2745	1485	2115	2076.40	2.76	0	-25151	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	312	19.90	2.31	12	0.46	102.00	877.00	5430	20240812	-62.62	1560	20241209	30.13	2145	0.00	20250108	1917	5.89	20250102	6000	-66.17	20240110	1560	30.13	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
97	20250109	090944	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2080	-35	5	-1.65	48840340	23334	9.34	2140	2145	2070	2745	1485	2115	2093.10	2.76	0	-7322	2205	2160	2100	2055	1995	2130	2025	77	630	500	1260	5	1	15348206	319	20.39	2.37	12	0.15	102.00	877.00	5430	20240812	-61.69	1560	20241209	33.33	2145	0.00	20250108	1917	8.50	20250102	6000	-65.33	20240110	1560	33.33	20241209	2.76	N	246250	500	76 억		423115	N	N	0	N	00	N
98	20250108	160930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2115	-5	5	-0.24	504177930	241604	53.90	2120	2145	2040	2755	1485	2120	2086.65	3.16	0	-62267	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	325	20.74	2.41	12	1.57	102.00	877.00	5430	20240812	-61.05	1560	20241209	35.58	2145	-1.40	20250108	1917	10.33	20250102	6000	-64.75	20240110	1560	35.58	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
99	20250108	150934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2100	-20	5	-0.94	488016175	233942	52.19	2120	2145	2040	2755	1485	2120	2085.98	3.16	0	-60700	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	322	20.59	2.39	12	1.52	102.00	877.00	5430	20240812	-61.33	1560	20241209	34.62	2145	-2.10	20250108	1917	9.55	20250102	6000	-65.00	20240110	1560	34.62	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
100	20250108	140937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2110	-10	5	-0.47	447662745	214774	47.91	2120	2145	2040	2755	1485	2120	2084.26	3.16	0	-54841	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	324	20.69	2.41	12	1.40	102.00	877.00	5430	20240812	-61.14	1560	20241209	35.26	2145	-1.63	20250108	1917	10.07	20250102	6000	-64.83	20240110	1560	35.26	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
101	20250108	130936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2105	-15	5	-0.71	397991110	191289	42.67	2120	2145	2040	2755	1485	2120	2080.47	3.16	0	-47565	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	323	20.64	2.40	12	1.25	102.00	877.00	5430	20240812	-61.23	1560	20241209	34.94	2145	-1.86	20250108	1917	9.81	20250102	6000	-64.92	20240110	1560	34.94	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
102	20250108	120932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2120	0	3	0.00	372415435	179121	39.96	2120	2145	2040	2755	1485	2120	2079.01	3.16	0	-41897	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	325	20.78	2.42	12	1.17	102.00	877.00	5430	20240812	-60.96	1560	20241209	35.90	2145	-1.17	20250108	1917	10.59	20250102	6000	-64.67	20240110	1560	35.90	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
103	20250108	110933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2065	-55	5	-2.59	298792825	144054	32.14	2120	2145	2040	2755	1485	2120	2074.00	3.16	0	-34782	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	317	20.25	2.35	12	0.94	102.00	877.00	5430	20240812	-61.97	1560	20241209	32.37	2145	-3.73	20250108	1917	7.72	20250102	6000	-65.58	20240110	1560	32.37	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
104	20250108	100934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2070	-50	5	-2.36	250653455	120620	26.91	2120	2145	2050	2755	1485	2120	2077.86	3.16	0	-28723	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	318	20.29	2.36	12	0.79	102.00	877.00	5430	20240812	-61.88	1560	20241209	32.69	2145	-3.50	20250108	1917	7.98	20250102	6000	-65.50	20240110	1560	32.69	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
105	20250108	090934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2120	0	3	0.00	63868835	30210	6.74	2120	2145	2080	2755	1485	2120	2114.06	3.16	0	-5227	2221	2170	2084	2033	1947	2196	2059	77	635	500	1270	5	1	15348206	325	20.78	2.42	12	0.20	102.00	877.00	5430	20240812	-60.96	1560	20241209	35.90	2145	-1.17	20250108	1917	10.59	20250102	6000	-64.67	20240110	1560	35.90	20241209	2.56	N	246250	500	76 억		485334	N	N	0	N	00	N
106	20250107	160926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2120	80	2	3.92	917042029	443781	420.60	2100	2135	1998	2650	1430	2040	2066.42	3.52	0	-56701	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	325	20.78	2.42	12	2.89	102.00	877.00	5430	20240812	-60.96	1560	20241209	35.90	2135	-0.70	20250107	1917	10.59	20250102	6000	-64.67	20240110	1560	35.90	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
107	20250107	150927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2110	70	2	3.43	822622944	399007	378.17	2100	2135	1998	2650	1430	2040	2061.68	3.52	0	-39573	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	324	20.69	2.41	12	2.60	102.00	877.00	5430	20240812	-61.14	1560	20241209	35.26	2135	-1.17	20250107	1917	10.07	20250102	6000	-64.83	20240110	1560	35.26	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
108	20250107	140926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2000	-40	5	-1.96	158806213	78517	74.42	2100	2100	1998	2650	1430	2040	2022.57	3.52	0	-11812	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	307	19.61	2.28	12	0.51	102.00	877.00	5430	20240812	-63.17	1560	20241209	28.21	2100	-4.76	20250107	1917	4.33	20250102	6000	-66.67	20240110	1560	28.21	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
109	20250107	130926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2000	-40	5	-1.96	144002493	71114	67.40	2100	2100	1998	2650	1430	2040	2024.95	3.52	0	-13402	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	307	19.61	2.28	12	0.46	102.00	877.00	5430	20240812	-63.17	1560	20241209	28.21	2100	-4.76	20250107	1917	4.33	20250102	6000	-66.67	20240110	1560	28.21	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
110	20250107	120927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2005	-35	5	-1.72	122767140	60515	57.35	2100	2100	1998	2650	1430	2040	2028.71	3.52	0	-10796	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	308	19.66	2.29	12	0.39	102.00	877.00	5430	20240812	-63.08	1560	20241209	28.53	2100	-4.52	20250107	1917	4.59	20250102	6000	-66.58	20240110	1560	28.53	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
111	20250107	110922	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2005	-35	5	-1.72	106370745	52366	49.63	2100	2100	1998	2650	1430	2040	2031.29	3.52	0	-9663	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	308	19.66	2.29	12	0.34	102.00	877.00	5430	20240812	-63.08	1560	20241209	28.53	2100	-4.52	20250107	1917	4.59	20250102	6000	-66.58	20240110	1560	28.53	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
112	20250107	100927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2045	5	2	0.25	44616020	21655	20.52	2100	2100	2010	2650	1430	2040	2060.31	3.52	0	-4394	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	314	20.05	2.33	12	0.14	102.00	877.00	5430	20240812	-62.34	1560	20241209	31.09	2100	-2.62	20250107	1917	6.68	20250102	6000	-65.92	20240110	1560	31.09	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
113	20250107	090930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2030	-10	5	-0.49	23537975	11377	10.78	2100	2100	2010	2650	1430	2040	2068.91	3.52	0	-2018	2083	2061	2018	1996	1953	2072	2007	77	610	500	1220	5	1	15348206	312	19.90	2.31	12	0.07	102.00	877.00	5430	20240812	-62.62	1560	20241209	30.13	2100	-3.33	20250107	1917	5.89	20250102	6000	-66.17	20240110	1560	30.13	20241209	2.57	N	246250	500	76 억		540852	N	N	0	N	00	N
114	20250106	160916	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2040	65	2	3.29	205782204	102394	155.38	1996	2040	1975	2565	1383	1975	2009.71	3.44	0	13852	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	5	1	15348206	313	20.00	2.33	12	0.67	102.00	877.00	5430	20240812	-62.43	1560	20241209	30.77	2040	0.00	20250106	1917	6.42	20250102	6000	-66.00	20240110	1560	30.77	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
115	20250106	150915	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2000	25	2	1.27	185329769	92337	140.12	1996	2035	1975	2565	1383	1975	2007.10	3.44	0	13478	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	5	1	15348206	307	19.61	2.28	12	0.60	102.00	877.00	5430	20240812	-63.17	1560	20241209	28.21	2035	-1.72	20250106	1917	4.33	20250102	6000	-66.67	20240110	1560	28.21	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
116	20250106	140917	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2030	55	2	2.78	140079404	69860	106.01	1996	2035	1975	2565	1383	1975	2005.14	3.44	0	10751	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	5	1	15348206	312	19.90	2.31	12	0.46	102.00	877.00	5430	20240812	-62.62	1560	20241209	30.13	2035	-0.25	20250106	1917	5.89	20250102	6000	-66.17	20240110	1560	30.13	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
117	20250106	130904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2000	25	2	1.27	62147730	31077	47.16	1996	2020	1975	2565	1383	1975	1999.80	3.44	0	5136	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	5	1	15348206	307	19.61	2.28	12	0.20	102.00	877.00	5430	20240812	-63.17	1560	20241209	28.21	2025	-1.23	20250103	1917	4.33	20250102	6000	-66.67	20240110	1560	28.21	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
118	20250106	120913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2005	30	2	1.52	37782133	18936	28.74	1996	2010	1975	2565	1383	1975	1995.25	3.44	0	1243	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	5	1	15348206	308	19.66	2.29	12	0.12	102.00	877.00	5430	20240812	-63.08	1560	20241209	28.53	2025	-0.99	20250103	1917	4.59	20250102	6000	-66.58	20240110	1560	28.53	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
119	20250106	110910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1998	23	2	1.16	17118390	8595	13.04	1996	2010	1975	2565	1383	1975	1991.67	3.44	0	-574	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	1	1	15348206	307	19.59	2.28	12	0.06	102.00	877.00	5430	20240812	-63.20	1560	20241209	28.08	2025	-1.33	20250103	1917	4.23	20250102	6000	-66.70	20240110	1560	28.08	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
120	20250106	100907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1999	24	2	1.22	9093082	4572	6.94	1996	2010	1975	2565	1383	1975	1988.86	3.44	0	240	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	1	1	15348206	307	19.60	2.28	12	0.03	102.00	877.00	5430	20240812	-63.19	1560	20241209	28.14	2025	-1.28	20250103	1917	4.28	20250102	6000	-66.68	20240110	1560	28.14	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
121	20250106	090908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1998	23	2	1.16	7576234	3810	5.78	1996	2010	1975	2565	1383	1975	1988.51	3.44	0	26	2073	2024	1976	1927	1879	2048	1951	77	590	500	1180	1	1	15348206	307	19.59	2.28	12	0.02	102.00	877.00	5430	20240812	-63.20	1560	20241209	28.08	2025	-1.33	20250103	1917	4.23	20250102	6000	-66.70	20240110	1560	28.08	20241209	2.57	N	246250	500	76 억		527893	N	N	0	N	00	N
122	20250103	160904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1975	46	2	2.38	130048007	65506	291.45	1928	2025	1928	2505	1351	1929	1985.28	3.41	0	4453	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	303	19.36	2.25	12	0.43	102.00	877.00	5430	20240812	-63.63	1560	20241209	26.60	2025	-2.47	20250103	1917	3.03	20250102	6500	-69.62	20240103	1560	26.60	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
123	20250103	150906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1985	56	2	2.90	126207380	63563	282.80	1928	2025	1928	2505	1351	1929	1985.55	3.41	0	4048	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	305	19.46	2.26	12	0.41	102.00	877.00	5430	20240812	-63.44	1560	20241209	27.24	2025	-1.98	20250103	1917	3.55	20250102	6500	-69.46	20240103	1560	27.24	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
124	20250103	140907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1991	62	2	3.21	119097610	59971	266.82	1928	2025	1928	2505	1351	1929	1985.92	3.41	0	3568	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	306	19.52	2.27	12	0.39	102.00	877.00	5430	20240812	-63.33	1560	20241209	27.63	2025	-1.68	20250103	1917	3.86	20250102	6500	-69.37	20240103	1560	27.63	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
125	20250103	130906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1990	61	2	3.16	112366854	56578	251.73	1928	2025	1928	2505	1351	1929	1986.05	3.41	0	3011	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	305	19.51	2.27	12	0.37	102.00	877.00	5430	20240812	-63.35	1560	20241209	27.56	2025	-1.73	20250103	1917	3.81	20250102	6500	-69.38	20240103	1560	27.56	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
126	20250103	120905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1993	64	2	3.32	109880232	55329	246.17	1928	2025	1928	2505	1351	1929	1985.94	3.41	0	3373	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	306	19.54	2.27	12	0.36	102.00	877.00	5430	20240812	-63.30	1560	20241209	27.76	2025	-1.58	20250103	1917	3.96	20250102	6500	-69.34	20240103	1560	27.76	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
127	20250103	110906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1995	66	2	3.42	87976877	44284	197.03	1928	2025	1928	2505	1351	1929	1986.65	3.41	0	2742	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	306	19.56	2.27	12	0.29	102.00	877.00	5430	20240812	-63.26	1560	20241209	27.88	2025	-1.48	20250103	1917	4.07	20250102	6500	-69.31	20240103	1560	27.88	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
128	20250103	100903	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1993	64	2	3.32	71099115	35792	159.25	1928	2025	1928	2505	1351	1929	1986.45	3.41	0	6675	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	306	19.54	2.27	12	0.23	102.00	877.00	5430	20240812	-63.30	1560	20241209	27.76	2025	-1.58	20250103	1917	3.96	20250102	6500	-69.34	20240103	1560	27.76	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
129	20250103	090907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1984	55	2	2.85	22247385	11276	50.17	1928	1995	1928	2505	1351	1929	1972.99	3.41	0	-55	1994	1961	1939	1906	1884	1978	1923	77	576	500	1150	1	1	15348206	305	19.45	2.26	12	0.07	102.00	877.00	5430	20240812	-63.46	1560	20241209	27.18	1995	-0.55	20250103	1917	3.50	20250102	6500	-69.48	20240103	1560	27.18	20241209	2.57	N	246250	500	76 억		523667	N	N	0	N	00	N
130	20250102	160856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1929	4	2	0.21	43307481	22476	51.71	1925	1972	1917	2500	1348	1925	1926.83	3.40	0	1880	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	296	18.91	2.20	12	0.15	102.00	877.00	5430	20240812	-64.48	1560	20241209	23.65	1972	-2.18	20250102	1917	0.63	20250102	6500	-70.32	20240103	1560	23.65	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
131	20250102	150857	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1920	-5	5	-0.26	42218251	21911	50.41	1925	1972	1917	2500	1348	1925	1926.81	3.40	0	2156	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	295	18.82	2.19	12	0.14	102.00	877.00	5430	20240812	-64.64	1560	20241209	23.08	1972	-2.64	20250102	1917	0.16	20250102	6500	-70.46	20240103	1560	23.08	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
132	20250102	140855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1920	-5	5	-0.26	40473217	21003	48.32	1925	1972	1917	2500	1348	1925	1927.02	3.40	0	1981	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	295	18.82	2.19	12	0.14	102.00	877.00	5430	20240812	-64.64	1560	20241209	23.08	1972	-2.64	20250102	1917	0.16	20250102	6500	-70.46	20240103	1560	23.08	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
133	20250102	130858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1920	-5	5	-0.26	27886126	14451	33.25	1925	1972	1917	2500	1348	1925	1929.70	3.40	0	-2513	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	295	18.82	2.19	12	0.09	102.00	877.00	5430	20240812	-64.64	1560	20241209	23.08	1972	-2.64	20250102	1917	0.16	20250102	6500	-70.46	20240103	1560	23.08	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
134	20250102	120855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1929	4	2	0.21	16095668	8335	19.18	1925	1972	1917	2500	1348	1925	1931.09	3.40	0	-2232	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	296	18.91	2.20	12	0.05	102.00	877.00	5430	20240812	-64.48	1560	20241209	23.65	1972	-2.18	20250102	1917	0.63	20250102	6500	-70.32	20240103	1560	23.65	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
135	20250102	110846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1925	0	3	0.00	13460656	6967	16.03	1925	1972	1917	2500	1348	1925	1932.06	3.40	0	-2205	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	295	18.87	2.19	12	0.05	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	1972	-2.38	20250102	1917	0.42	20250102	6500	-70.38	20240103	1560	23.40	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
136	20250102	100854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1951	26	2	1.35	4644100	2397	5.52	1925	1972	1917	2500	1348	1925	1937.46	3.40	0	-735	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	299	19.13	2.22	12	0.02	102.00	877.00	5430	20240812	-64.07	1560	20241209	25.06	1972	-1.06	20250102	1917	1.77	20250102	6500	-69.98	20240103	1560	25.06	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N
137	20250102	090845	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1925	0	3	0.00	0	0	0.00	0	0	0	2500	1348	1925	0.00	3.40	0	0	2039	1982	1921	1864	1803	1951	1833	77	575	500	1150	1	1	15348206	295	18.87	2.19	12	0.00	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	0	0.00	0	0	0.00	0	6500	-70.38	20240103	1560	23.40	20241209	2.57	N	246250	500	76 억		521787	N	N	0	N	00	N