KissMeData/119830/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	160832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	-50	5	-0.89	452193260	81849	87.27	5580	5640	5480	7280	3920	5600	5524.73	2.31	0	-41781	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1190	-15.86	0.82	12	0.38	-350.00	6770.00	8770	20240129	-36.72	4450	20241206	24.72	6180	-10.19	20250108	5290	4.91	20250102	8770	-36.72	20240129	4450	24.72	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
3	20250124	150831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-60	5	-1.07	418219100	75717	80.73	5580	5640	5480	7280	3920	5600	5523.45	2.31	0	-38333	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1187	-15.83	0.82	12	0.35	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
4	20250124	140829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-90	5	-1.61	357630060	64724	69.01	5580	5640	5480	7280	3920	5600	5525.46	2.31	0	-34879	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1181	-15.74	0.81	12	0.30	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
5	20250124	130831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	-50	5	-0.89	306618680	55454	59.13	5580	5640	5480	7280	3920	5600	5529.24	2.31	0	-28172	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1190	-15.86	0.82	12	0.26	-350.00	6770.00	8770	20240129	-36.72	4450	20241206	24.72	6180	-10.19	20250108	5290	4.91	20250102	8770	-36.72	20240129	4450	24.72	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
6	20250124	120828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-90	5	-1.61	304226190	55020	58.66	5580	5640	5480	7280	3920	5600	5529.37	2.31	0	-28272	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1181	-15.74	0.81	12	0.26	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
7	20250124	110830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-60	5	-1.07	299898070	54234	57.82	5580	5640	5480	7280	3920	5600	5529.71	2.31	0	-28483	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1187	-15.83	0.82	12	0.25	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
8	20250124	100826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-70	5	-1.25	262114400	47359	50.49	5580	5640	5480	7280	3920	5600	5534.63	2.31	0	-28135	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1185	-15.80	0.82	12	0.22	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
9	20250124	090831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	-40	5	-0.71	82502130	14831	15.81	5580	5640	5550	7280	3920	5600	5562.82	2.31	0	-6036	5726	5662	5576	5512	5426	5695	5545	107	1680	500	4140	10	1	21434297	1192	-15.89	0.82	12	0.07	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	6180	-10.03	20250108	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.20	N	119830	500	107 억		496193	N	N	0	N	00	N
10	20250123	160827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5600	80	2	1.45	522004750	93759	139.58	5530	5640	5490	7170	3870	5520	5567.50	2.30	0	3735	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1200	-16.00	0.83	12	0.44	-350.00	6770.00	8770	20240129	-36.15	4450	20241206	25.84	6180	-9.39	20250108	5290	5.86	20250102	8770	-36.15	20240129	4450	25.84	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
11	20250123	150825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	30	2	0.54	497526310	89365	133.04	5530	5640	5490	7170	3870	5520	5567.35	2.30	0	6719	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1190	-15.86	0.82	12	0.42	-350.00	6770.00	8770	20240129	-36.72	4450	20241206	24.72	6180	-10.19	20250108	5290	4.91	20250102	8770	-36.72	20240129	4450	24.72	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
12	20250123	140826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	40	2	0.72	439386890	78887	117.44	5530	5640	5490	7170	3870	5520	5569.83	2.30	0	8511	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1192	-15.89	0.82	12	0.37	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	6180	-10.03	20250108	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
13	20250123	130825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	60	2	1.09	366695860	65795	97.95	5530	5640	5490	7170	3870	5520	5573.31	2.30	0	6864	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1196	-15.94	0.82	12	0.31	-350.00	6770.00	8770	20240129	-36.37	4450	20241206	25.39	6180	-9.71	20250108	5290	5.48	20250102	8770	-36.37	20240129	4450	25.39	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
14	20250123	120826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5640	120	2	2.17	277827970	49847	74.21	5530	5640	5490	7170	3870	5520	5573.61	2.30	0	6778	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1209	-16.11	0.83	12	0.23	-350.00	6770.00	8770	20240129	-35.69	4450	20241206	26.74	6180	-8.74	20250108	5290	6.62	20250102	8770	-35.69	20240129	4450	26.74	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
15	20250123	110816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	40	2	0.72	177393980	31896	47.48	5530	5610	5490	7170	3870	5520	5561.64	2.30	0	-747	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1192	-15.89	0.82	12	0.15	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	6180	-10.03	20250108	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
16	20250123	100825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5600	80	2	1.45	121315800	21868	32.55	5530	5600	5490	7170	3870	5520	5547.64	2.30	0	3165	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1200	-16.00	0.83	12	0.10	-350.00	6770.00	8770	20240129	-36.15	4450	20241206	25.84	6180	-9.39	20250108	5290	5.86	20250102	8770	-36.15	20240129	4450	25.84	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
17	20250123	090825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	10	2	0.18	26025000	4725	7.03	5530	5580	5490	7170	3870	5520	5507.94	2.30	0	-978	5686	5602	5506	5422	5326	5555	5375	107	1650	500	4080	10	1	21434297	1185	-15.80	0.82	12	0.02	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.17	N	119830	500	107 억		492589	N	N	0	N	00	N
18	20250122	160819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	50	2	0.91	366538920	66793	75.06	5590	5590	5410	7110	3830	5470	5487.68	2.28	0	3253	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1183	-15.77	0.82	12	0.31	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
19	20250122	150820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	50	2	0.91	333834720	60844	68.37	5590	5590	5410	7110	3830	5470	5486.73	2.28	0	4043	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1183	-15.77	0.82	12	0.28	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
20	20250122	140818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	50	2	0.91	255890210	46674	52.45	5590	5590	5410	7110	3830	5470	5482.50	2.28	0	-4675	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1183	-15.77	0.82	12	0.22	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
21	20250122	130820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	70	2	1.28	188427810	34439	38.70	5590	5590	5410	7110	3830	5470	5471.35	2.28	0	-7179	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1187	-15.83	0.82	12	0.16	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
22	20250122	120817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	50	2	0.91	177162630	32404	36.41	5590	5590	5410	7110	3830	5470	5467.31	2.28	0	-8056	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1183	-15.77	0.82	12	0.15	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
23	20250122	110820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	40	2	0.73	156683310	28686	32.24	5590	5590	5410	7110	3830	5470	5462.01	2.28	0	-9439	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1181	-15.74	0.81	12	0.13	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
24	20250122	100819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	20	2	0.37	119202880	21861	24.57	5590	5590	5410	7110	3830	5470	5452.76	2.28	0	-12889	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1177	-15.69	0.81	12	0.10	-350.00	6770.00	8770	20240129	-37.40	4450	20241206	23.37	6180	-11.17	20250108	5290	3.78	20250102	8770	-37.40	20240129	4450	23.37	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
25	20250122	090820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	10	2	0.18	17619260	3214	3.61	5590	5590	5450	7110	3830	5470	5482.03	2.28	0	-2344	5636	5552	5476	5392	5316	5550	5390	107	1640	500	4040	10	1	21434297	1175	-15.66	0.81	12	0.01	-350.00	6770.00	8770	20240129	-37.51	4450	20241206	23.15	6180	-11.33	20250108	5290	3.59	20250102	8770	-37.51	20240129	4450	23.15	20241206	4.19	N	119830	500	107 억		488050	N	N	0	N	00	N
26	20250121	160814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	50	2	0.92	487501310	88859	164.07	5470	5560	5400	7040	3800	5420	5486.23	2.13	0	31846	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1172	-15.63	0.81	12	0.41	-350.00	6770.00	8770	20240129	-37.63	4450	20241206	22.92	6180	-11.49	20250108	5290	3.40	20250102	8770	-37.63	20240129	4450	22.92	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
27	20250121	150816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	60	2	1.11	465684690	84873	156.71	5470	5560	5400	7040	3800	5420	5486.84	2.13	0	34569	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1175	-15.66	0.81	12	0.40	-350.00	6770.00	8770	20240129	-37.51	4450	20241206	23.15	6180	-11.33	20250108	5290	3.59	20250102	8770	-37.51	20240129	4450	23.15	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
28	20250121	140817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	120	2	2.21	335229680	61128	112.87	5470	5560	5400	7040	3800	5420	5484.06	2.13	0	23091	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1187	-15.83	0.82	12	0.29	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
29	20250121	130815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	140	2	2.58	287703000	52532	97.00	5470	5560	5400	7040	3800	5420	5476.72	2.13	0	17214	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1192	-15.89	0.82	12	0.25	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	6180	-10.03	20250108	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
30	20250121	120804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	110	2	2.03	237541170	43486	80.29	5470	5540	5400	7040	3800	5420	5462.47	2.13	0	11433	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1185	-15.80	0.82	12	0.20	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
31	20250121	110735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	60	2	1.11	208504840	38214	70.56	5470	5540	5400	7040	3800	5420	5456.24	2.13	0	6662	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1175	-15.66	0.81	12	0.18	-350.00	6770.00	8770	20240129	-37.51	4450	20241206	23.15	6180	-11.33	20250108	5290	3.59	20250102	8770	-37.51	20240129	4450	23.15	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
32	20250121	100729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5410	-10	5	-0.18	108289710	19772	36.51	5470	5540	5410	7040	3800	5420	5476.92	2.13	0	906	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1160	-15.46	0.80	12	0.09	-350.00	6770.00	8770	20240129	-38.31	4450	20241206	21.57	6180	-12.46	20250108	5290	2.27	20250102	8770	-38.31	20240129	4450	21.57	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
33	20250121	090817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	120	2	2.21	26129150	4747	8.76	5470	5540	5470	7040	3800	5420	5504.35	2.13	0	1883	5606	5512	5456	5362	5306	5485	5335	107	1620	500	4010	10	1	21434297	1187	-15.83	0.82	12	0.02	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.20	N	119830	500	107 억		457602	N	N	0	N	00	N
34	20250120	160808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	-90	5	-1.63	294597320	54139	112.52	5510	5550	5400	7160	3860	5510	5441.50	2.09	0	10037	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1162	-15.49	0.80	12	0.25	-350.00	6770.00	8770	20240129	-38.20	4450	20241206	21.80	6180	-12.30	20250108	5290	2.46	20250102	8770	-38.20	20240129	4450	21.80	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
35	20250120	150815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-40	5	-0.73	275335340	50607	105.18	5510	5550	5400	7160	3860	5510	5440.66	2.09	0	10300	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1172	-15.63	0.81	12	0.24	-350.00	6770.00	8770	20240129	-37.63	4450	20241206	22.92	6180	-11.49	20250108	5290	3.40	20250102	8770	-37.63	20240129	4450	22.92	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
36	20250120	140813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-30	5	-0.54	248411700	45679	94.94	5510	5550	5400	7160	3860	5510	5438.20	2.09	0	9225	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1175	-15.66	0.81	12	0.21	-350.00	6770.00	8770	20240129	-37.51	4450	20241206	23.15	6180	-11.33	20250108	5290	3.59	20250102	8770	-37.51	20240129	4450	23.15	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
37	20250120	130813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	-60	5	-1.09	198725540	36530	75.92	5510	5550	5400	7160	3860	5510	5440.06	2.09	0	8695	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1168	-15.57	0.81	12	0.17	-350.00	6770.00	8770	20240129	-37.86	4450	20241206	22.47	6180	-11.81	20250108	5290	3.02	20250102	8770	-37.86	20240129	4450	22.47	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
38	20250120	120814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-40	5	-0.73	197853650	36370	75.59	5510	5550	5400	7160	3860	5510	5440.02	2.09	0	8710	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1172	-15.63	0.81	12	0.17	-350.00	6770.00	8770	20240129	-37.63	4450	20241206	22.92	6180	-11.49	20250108	5290	3.40	20250102	8770	-37.63	20240129	4450	22.92	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
39	20250120	110815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	-90	5	-1.63	105443430	19323	40.16	5510	5550	5400	7160	3860	5510	5456.89	2.09	0	-2943	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1162	-15.49	0.80	12	0.09	-350.00	6770.00	8770	20240129	-38.20	4450	20241206	21.80	6180	-12.30	20250108	5290	2.46	20250102	8770	-38.20	20240129	4450	21.80	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
40	20250120	100814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-20	5	-0.36	42599720	7756	16.12	5510	5550	5460	7160	3860	5510	5492.49	2.09	0	-2890	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1177	-15.69	0.81	12	0.04	-350.00	6770.00	8770	20240129	-37.40	4450	20241206	23.37	6180	-11.17	20250108	5290	3.78	20250102	8770	-37.40	20240129	4450	23.37	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
41	20250120	090815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	30	2	0.54	6067540	1098	2.28	5510	5550	5480	7160	3860	5510	5525.99	2.09	0	-467	5596	5552	5496	5452	5396	5575	5475	107	1650	500	4070	10	1	21434297	1187	-15.83	0.82	12	0.01	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.18	N	119830	500	107 억		447575	N	N	0	N	00	N
42	20250117	160812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	30	2	0.55	262981430	48001	95.52	5480	5540	5440	7120	3840	5480	5478.66	2.07	0	4384	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1181	-15.74	0.81	12	0.22	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
43	20250117	150814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	10	2	0.18	244553400	44651	88.86	5480	5540	5440	7120	3840	5480	5477.00	2.07	0	2824	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1177	-15.69	0.81	12	0.21	-350.00	6770.00	8770	20240129	-37.40	4450	20241206	23.37	6180	-11.17	20250108	5290	3.78	20250102	8770	-37.40	20240129	4450	23.37	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
44	20250117	140815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	20	2	0.36	154767830	28225	56.17	5480	5540	5450	7120	3840	5480	5483.36	2.07	0	-1650	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1179	-15.71	0.81	12	0.13	-350.00	6770.00	8770	20240129	-37.29	4450	20241206	23.60	6180	-11.00	20250108	5290	3.97	20250102	8770	-37.29	20240129	4450	23.60	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
45	20250117	130812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	30	2	0.55	147037770	26820	53.37	5480	5540	5450	7120	3840	5480	5482.39	2.07	0	-2435	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1181	-15.74	0.81	12	0.13	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
46	20250117	120814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	30	2	0.55	137700600	25125	50.00	5480	5540	5450	7120	3840	5480	5480.62	2.07	0	-2200	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1181	-15.74	0.81	12	0.12	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	6180	-10.84	20250108	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
47	20250117	110812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	20	2	0.36	128624140	23474	46.71	5480	5540	5450	7120	3840	5480	5479.43	2.07	0	-2707	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1179	-15.71	0.81	12	0.11	-350.00	6770.00	8770	20240129	-37.29	4450	20241206	23.60	6180	-11.00	20250108	5290	3.97	20250102	8770	-37.29	20240129	4450	23.60	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
48	20250117	100815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	20	2	0.36	74879530	13646	27.16	5480	5540	5470	7120	3840	5480	5487.29	2.07	0	-3683	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1179	-15.71	0.81	12	0.06	-350.00	6770.00	8770	20240129	-37.29	4450	20241206	23.60	6180	-11.00	20250108	5290	3.97	20250102	8770	-37.29	20240129	4450	23.60	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
49	20250117	090814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	40	2	0.73	16190950	2954	5.88	5480	5520	5480	7120	3840	5480	5481.03	2.07	0	2637	5666	5572	5526	5432	5386	5550	5410	107	1640	500	4050	10	1	21434297	1183	-15.77	0.82	12	0.01	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.25	N	119830	500	107 억		443191	N	N	0	N	00	N
50	20250116	160807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-60	5	-1.08	277967890	50236	92.31	5560	5620	5480	7200	3880	5540	5533.24	2.04	0	6080	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1175	-15.66	0.81	12	0.23	-350.00	6770.00	8770	20240129	-37.51	4450	20241206	23.15	6180	-11.33	20250108	5290	3.59	20250102	8770	-37.51	20240129	4450	23.15	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
51	20250116	150728	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	-20	5	-0.36	255911550	46220	84.93	5560	5620	5490	7200	3880	5540	5536.81	2.04	0	7252	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1183	-15.77	0.82	12	0.22	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
52	20250116	140812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-40	5	-0.72	231959050	41866	76.93	5560	5620	5490	7200	3880	5540	5540.51	2.04	0	7735	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1179	-15.71	0.81	12	0.20	-350.00	6770.00	8770	20240129	-37.29	4450	20241206	23.60	6180	-11.00	20250108	5290	3.97	20250102	8770	-37.29	20240129	4450	23.60	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
53	20250116	130811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	-20	5	-0.36	208367830	37578	69.05	5560	5620	5490	7200	3880	5540	5544.94	2.04	0	7704	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1183	-15.77	0.82	12	0.18	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
54	20250116	120811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-10	5	-0.18	154094820	27715	50.93	5560	5620	5500	7200	3880	5540	5559.98	2.04	0	7228	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1185	-15.80	0.82	12	0.13	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
55	20250116	110812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-10	5	-0.18	145107060	26089	47.94	5560	5620	5500	7200	3880	5540	5562.00	2.04	0	6156	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1185	-15.80	0.82	12	0.12	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
56	20250116	100812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	40	2	0.72	67521820	12080	22.20	5560	5620	5540	7200	3880	5540	5589.55	2.04	0	1620	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1196	-15.94	0.82	12	0.06	-350.00	6770.00	8770	20240129	-36.37	4450	20241206	25.39	6180	-9.71	20250108	5290	5.48	20250102	8770	-36.37	20240129	4450	25.39	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
57	20250116	090814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	20	2	0.36	9231980	1663	3.06	5560	5620	5540	7200	3880	5540	5551.40	2.04	0	1159	5740	5640	5570	5470	5400	5605	5435	107	1660	500	4090	10	1	21434297	1192	-15.89	0.82	12	0.01	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	6180	-10.03	20250108	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.21	N	119830	500	107 억		437111	N	N	0	N	00	N
58	20250115	160809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-70	5	-1.25	300178720	54209	110.04	5660	5670	5500	7290	3930	5610	5537.43	1.99	0	10191	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1187	-15.83	0.82	12	0.25	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
59	20250115	150810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5520	-90	5	-1.60	278116410	50215	101.93	5660	5670	5500	7290	3930	5610	5538.51	1.99	0	10058	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1183	-15.77	0.82	12	0.23	-350.00	6770.00	8770	20240129	-37.06	4450	20241206	24.04	6180	-10.68	20250108	5290	4.35	20250102	8770	-37.06	20240129	4450	24.04	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
60	20250115	140804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-70	5	-1.25	236913070	42739	86.75	5660	5670	5500	7290	3930	5610	5543.25	1.99	0	10856	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1187	-15.83	0.82	12	0.20	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
61	20250115	130810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-70	5	-1.25	199983230	36044	73.16	5660	5670	5500	7290	3930	5610	5548.31	1.99	0	10249	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1187	-15.83	0.82	12	0.17	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
62	20250115	120753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-80	5	-1.43	185337910	33400	67.80	5660	5670	5500	7290	3930	5610	5549.04	1.99	0	10249	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1185	-15.80	0.82	12	0.16	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	6180	-10.52	20250108	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
63	20250115	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	-70	5	-1.25	72985400	13086	26.56	5660	5670	5530	7290	3930	5610	5577.37	1.99	0	2496	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1187	-15.83	0.82	12	0.06	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	6180	-10.36	20250108	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
64	20250115	100809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	-30	5	-0.53	32015090	5714	11.60	5660	5670	5540	7290	3930	5610	5602.92	1.99	0	-271	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1196	-15.94	0.82	12	0.03	-350.00	6770.00	8770	20240129	-36.37	4450	20241206	25.39	6180	-9.71	20250108	5290	5.48	20250102	8770	-36.37	20240129	4450	25.39	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
65	20250115	090813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	60	2	1.07	5722690	1015	2.06	5660	5670	5610	7290	3930	5610	5638.12	1.99	0	-3	5803	5706	5653	5556	5503	5680	5530	107	1680	500	4150	10	1	21434297	1215	-16.20	0.84	12	0.00	-350.00	6770.00	8770	20240129	-35.35	4450	20241206	27.42	6180	-8.25	20250108	5290	7.18	20250102	8770	-35.35	20240129	4450	27.42	20241206	4.21	N	119830	500	107 억		426920	N	N	0	N	00	N
66	20250114	160754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	-90	5	-1.58	277501640	49253	144.68	5670	5750	5600	7410	3990	5700	5634.24	2.03	0	-9244	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1202	-16.03	0.83	12	0.23	-350.00	6770.00	8770	20240129	-36.03	4450	20241206	26.07	6180	-9.22	20250108	5290	6.05	20250102	8770	-36.03	20240129	4450	26.07	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
67	20250114	150807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-80	5	-1.40	260109700	46155	135.58	5670	5750	5600	7410	3990	5700	5635.57	2.03	0	-8629	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1205	-16.06	0.83	12	0.22	-350.00	6770.00	8770	20240129	-35.92	4450	20241206	26.29	6180	-9.06	20250108	5290	6.24	20250102	8770	-35.92	20240129	4450	26.29	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
68	20250114	140805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-80	5	-1.40	217926350	38639	113.50	5670	5750	5600	7410	3990	5700	5640.06	2.03	0	-8815	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1205	-16.06	0.83	12	0.18	-350.00	6770.00	8770	20240129	-35.92	4450	20241206	26.29	6180	-9.06	20250108	5290	6.24	20250102	8770	-35.92	20240129	4450	26.29	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
69	20250114	130805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5630	-70	5	-1.23	181727730	32193	94.57	5670	5750	5600	7410	3990	5700	5644.95	2.03	0	-9415	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1207	-16.09	0.83	12	0.15	-350.00	6770.00	8770	20240129	-35.80	4450	20241206	26.52	6180	-8.90	20250108	5290	6.43	20250102	8770	-35.80	20240129	4450	26.52	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
70	20250114	120802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-80	5	-1.40	173202000	30676	90.11	5670	5750	5600	7410	3990	5700	5646.17	2.03	0	-9423	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1205	-16.06	0.83	12	0.14	-350.00	6770.00	8770	20240129	-35.92	4450	20241206	26.29	6180	-9.06	20250108	5290	6.24	20250102	8770	-35.92	20240129	4450	26.29	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
71	20250114	110802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-30	5	-0.53	107542210	19003	55.82	5670	5750	5630	7410	3990	5700	5659.22	2.03	0	-6871	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1215	-16.20	0.84	12	0.09	-350.00	6770.00	8770	20240129	-35.35	4450	20241206	27.42	6180	-8.25	20250108	5290	7.18	20250102	8770	-35.35	20240129	4450	27.42	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
72	20250114	100800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-50	5	-0.88	80206220	14169	41.62	5670	5750	5630	7410	3990	5700	5660.68	2.03	0	-6547	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1211	-16.14	0.83	12	0.07	-350.00	6770.00	8770	20240129	-35.58	4450	20241206	26.97	6180	-8.58	20250108	5290	6.81	20250102	8770	-35.58	20240129	4450	26.97	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
73	20250114	090805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	7328700	1291	3.79	5670	5750	5670	7410	3990	5700	5676.76	2.03	0	49	5860	5780	5710	5630	5560	5745	5595	107	1710	500	4210	10	1	21434297	1226	-16.34	0.84	12	0.01	-350.00	6770.00	8770	20240129	-34.78	4450	20241206	28.54	6180	-7.44	20250108	5290	8.13	20250102	8770	-34.78	20240129	4450	28.54	20241206	4.17	N	119830	500	107 억		436164	N	N	0	N	00	N
74	20250113	160753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-70	5	-1.21	191997650	33688	39.56	5780	5790	5640	7500	4040	5770	5699.29	2.10	0	-14364	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1222	-16.29	0.84	12	0.16	-350.00	6770.00	8770	20240129	-35.01	4450	20241206	28.09	6180	-7.77	20250108	5290	7.75	20250102	8770	-35.01	20240129	4450	28.09	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
75	20250113	150757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-120	5	-2.08	179558300	31495	36.99	5780	5790	5640	7500	4040	5770	5701.17	2.10	0	-14083	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1211	-16.14	0.83	12	0.15	-350.00	6770.00	8770	20240129	-35.58	4450	20241206	26.97	6180	-8.58	20250108	5290	6.81	20250102	8770	-35.58	20240129	4450	26.97	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
76	20250113	140742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-120	5	-2.08	152588430	26727	31.39	5780	5790	5650	7500	4040	5770	5709.15	2.10	0	-12121	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1211	-16.14	0.83	12	0.12	-350.00	6770.00	8770	20240129	-35.58	4450	20241206	26.97	6180	-8.58	20250108	5290	6.81	20250102	8770	-35.58	20240129	4450	26.97	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
77	20250113	130746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-100	5	-1.73	118958870	20785	24.41	5780	5790	5660	7500	4040	5770	5723.30	2.10	0	-11974	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1215	-16.20	0.84	12	0.10	-350.00	6770.00	8770	20240129	-35.35	4450	20241206	27.42	6180	-8.25	20250108	5290	7.18	20250102	8770	-35.35	20240129	4450	27.42	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
78	20250113	120749	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-70	5	-1.21	85755850	14938	17.54	5780	5790	5660	7500	4040	5770	5740.79	2.10	0	-8141	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1222	-16.29	0.84	12	0.07	-350.00	6770.00	8770	20240129	-35.01	4450	20241206	28.09	6180	-7.77	20250108	5290	7.75	20250102	8770	-35.01	20240129	4450	28.09	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
79	20250113	110747	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-40	5	-0.69	62348750	10840	12.73	5780	5790	5660	7500	4040	5770	5751.73	2.10	0	-6002	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1228	-16.37	0.85	12	0.05	-350.00	6770.00	8770	20240129	-34.66	4450	20241206	28.76	6180	-7.28	20250108	5290	8.32	20250102	8770	-34.66	20240129	4450	28.76	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
80	20250113	100747	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	0	3	0.00	39348320	6833	8.02	5780	5790	5660	7500	4040	5770	5758.57	2.10	0	-3008	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1237	-16.49	0.85	12	0.03	-350.00	6770.00	8770	20240129	-34.21	4450	20241206	29.66	6180	-6.63	20250108	5290	9.07	20250102	8770	-34.21	20240129	4450	29.66	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
81	20250113	090752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	0	3	0.00	13612280	2361	2.77	5780	5780	5660	7500	4040	5770	5765.47	2.10	0	-1913	5916	5842	5726	5652	5536	5785	5595	107	1730	500	4260	10	1	21434297	1237	-16.49	0.85	12	0.01	-350.00	6770.00	8770	20240129	-34.21	4450	20241206	29.66	6180	-6.63	20250108	5290	9.07	20250102	8770	-34.21	20240129	4450	29.66	20241206	4.16	N	119830	500	107 억		450528	N	N	0	N	00	N
82	20250110	160729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	10	2	0.17	484793340	85036	85.10	5780	5800	5610	7480	4040	5760	5700.82	2.11	0	-2047	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1237	-16.49	0.85	12	0.40	-350.00	6770.00	8770	20240129	-34.21	4450	20241206	29.66	6180	-6.63	20250108	5290	9.07	20250102	8770	-34.21	20240129	4450	29.66	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
83	20250110	150740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	10	2	0.17	446720900	78425	78.49	5780	5800	5610	7480	4040	5760	5696.15	2.11	0	-414	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1237	-16.49	0.85	12	0.37	-350.00	6770.00	8770	20240129	-34.21	4450	20241206	29.66	6180	-6.63	20250108	5290	9.07	20250102	8770	-34.21	20240129	4450	29.66	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
84	20250110	140744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	20	2	0.35	403854130	71004	71.06	5780	5800	5610	7480	4040	5760	5687.77	2.11	0	2379	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1239	-16.51	0.85	12	0.33	-350.00	6770.00	8770	20240129	-34.09	4450	20241206	29.89	6180	-6.47	20250108	5290	9.26	20250102	8770	-34.09	20240129	4450	29.89	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
85	20250110	130743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-50	5	-0.87	335878420	59178	59.23	5780	5800	5610	7480	4040	5760	5675.73	2.11	0	-93	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1224	-16.31	0.84	12	0.28	-350.00	6770.00	8770	20240129	-34.89	4450	20241206	28.31	6180	-7.61	20250108	5290	7.94	20250102	8770	-34.89	20240129	4450	28.31	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
86	20250110	120744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-70	5	-1.22	299699710	52826	52.87	5780	5800	5610	7480	4040	5760	5673.34	2.11	0	28	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1220	-16.26	0.84	12	0.25	-350.00	6770.00	8770	20240129	-35.12	4450	20241206	27.87	6180	-7.93	20250108	5290	7.56	20250102	8770	-35.12	20240129	4450	27.87	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
87	20250110	110742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-80	5	-1.39	270763920	47727	47.77	5780	5800	5610	7480	4040	5760	5673.18	2.11	0	-2961	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1217	-16.23	0.84	12	0.22	-350.00	6770.00	8770	20240129	-35.23	4450	20241206	27.64	6180	-8.09	20250108	5290	7.37	20250102	8770	-35.23	20240129	4450	27.64	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
88	20250110	100740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-30	5	-0.52	54083510	9428	9.44	5780	5800	5690	7480	4040	5760	5736.48	2.11	0	-1058	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1228	-16.37	0.85	12	0.04	-350.00	6770.00	8770	20240129	-34.66	4450	20241206	28.76	6180	-7.28	20250108	5290	8.32	20250102	8770	-34.66	20240129	4450	28.76	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
89	20250110	090744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	20	2	0.35	15495160	2680	2.68	5780	5800	5760	7480	4040	5760	5781.78	2.11	0	-1205	6006	5882	5766	5642	5526	5825	5585	107	1720	500	4260	10	1	21434297	1239	-16.51	0.85	12	0.01	-350.00	6770.00	8770	20240129	-34.09	4450	20241206	29.89	6180	-6.47	20250108	5290	9.26	20250102	8770	-34.09	20240129	4450	29.89	20241206	4.08	N	119830	500	107 억		452570	N	N	0	N	00	N
90	20250109	160737	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	-30	5	-0.52	576516630	99898	25.98	5790	5890	5650	7520	4060	5790	5771.05	2.27	0	-35647	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1235	-16.46	0.85	12	0.47	-350.00	6770.00	8770	20240129	-34.32	4450	20241206	29.44	6180	-6.80	20250108	5290	8.88	20250102	8770	-34.32	20240129	4450	29.44	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
91	20250109	150736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	-40	5	-0.69	555225330	96204	25.02	5790	5890	5650	7520	4060	5790	5771.33	2.27	0	-34484	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1232	-16.43	0.85	12	0.45	-350.00	6770.00	8770	20240129	-34.44	4450	20241206	29.21	6180	-6.96	20250108	5290	8.70	20250102	8770	-34.44	20240129	4450	29.21	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
92	20250109	140738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	0	3	0.00	537399450	93111	24.22	5790	5890	5650	7520	4060	5790	5771.60	2.27	0	-34122	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1241	-16.54	0.86	12	0.43	-350.00	6770.00	8770	20240129	-33.98	4450	20241206	30.11	6180	-6.31	20250108	5290	9.45	20250102	8770	-33.98	20240129	4450	30.11	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
93	20250109	130738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	0	3	0.00	501232040	86832	22.59	5790	5890	5650	7520	4060	5790	5772.43	2.27	0	-32060	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1241	-16.54	0.86	12	0.41	-350.00	6770.00	8770	20240129	-33.98	4450	20241206	30.11	6180	-6.31	20250108	5290	9.45	20250102	8770	-33.98	20240129	4450	30.11	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
94	20250109	120738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-70	5	-1.21	474347050	82162	21.37	5790	5890	5650	7520	4060	5790	5773.31	2.27	0	-30487	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1226	-16.34	0.84	12	0.38	-350.00	6770.00	8770	20240129	-34.78	4450	20241206	28.54	6180	-7.44	20250108	5290	8.13	20250102	8770	-34.78	20240129	4450	28.54	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
95	20250109	110743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	-40	5	-0.69	441012810	76324	19.85	5790	5890	5650	7520	4060	5790	5778.17	2.27	0	-31003	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1232	-16.43	0.85	12	0.36	-350.00	6770.00	8770	20240129	-34.44	4450	20241206	29.21	6180	-6.96	20250108	5290	8.70	20250102	8770	-34.44	20240129	4450	29.21	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
96	20250109	100740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-80	5	-1.38	382459160	66052	17.18	5790	5890	5660	7520	4060	5790	5790.27	2.27	0	-32751	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1224	-16.31	0.84	12	0.31	-350.00	6770.00	8770	20240129	-34.89	4450	20241206	28.31	6180	-7.61	20250108	5290	7.94	20250102	8770	-34.89	20240129	4450	28.31	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
97	20250109	090743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	-10	5	-0.17	23868310	4135	1.08	5790	5820	5700	7520	4060	5790	5772.26	2.27	0	-2549	6436	6112	5856	5532	5276	6275	5695	107	1730	500	4280	10	1	21434297	1239	-16.51	0.85	12	0.02	-350.00	6770.00	8770	20240129	-34.09	4450	20241206	29.89	6180	-6.47	20250108	5290	9.26	20250102	8770	-34.09	20240129	4450	29.89	20241206	4.13	N	119830	500	107 억		486240	N	N	0	N	00	N
98	20250108	160733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	120	2	2.12	2260407550	384231	586.74	5620	6180	5600	7370	3970	5670	5882.97	2.23	0	10050	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1241	-16.54	0.86	12	1.79	-350.00	6770.00	8770	20240129	-33.98	4450	20241206	30.11	6180	-6.31	20250108	5290	9.45	20250102	8770	-33.98	20240129	4450	30.11	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
99	20250108	150735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5800	130	2	2.29	2236805470	380159	580.52	5620	6180	5600	7370	3970	5670	5883.87	2.23	0	11226	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1243	-16.57	0.86	12	1.77	-350.00	6770.00	8770	20240129	-33.87	4450	20241206	30.34	6180	-6.15	20250108	5290	9.64	20250102	8770	-33.87	20240129	4450	30.34	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
100	20250108	140738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	170	2	3.00	2195313470	373009	569.60	5620	6180	5600	7370	3970	5670	5885.42	2.23	0	12547	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1252	-16.69	0.86	12	1.74	-350.00	6770.00	8770	20240129	-33.41	4450	20241206	31.24	6180	-5.50	20250108	5290	10.40	20250102	8770	-33.41	20240129	4450	31.24	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
101	20250108	130737	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5800	130	2	2.29	2172345720	369039	563.54	5620	6180	5600	7370	3970	5670	5886.50	2.23	0	12174	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1243	-16.57	0.86	12	1.72	-350.00	6770.00	8770	20240129	-33.87	4450	20241206	30.34	6180	-6.15	20250108	5290	9.64	20250102	8770	-33.87	20240129	4450	30.34	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
102	20250108	120734	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	170	2	3.00	1978006720	335509	512.34	5620	6180	5600	7370	3970	5670	5895.54	2.23	0	11972	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1252	-16.69	0.86	12	1.57	-350.00	6770.00	8770	20240129	-33.41	4450	20241206	31.24	6180	-5.50	20250108	5290	10.40	20250102	8770	-33.41	20240129	4450	31.24	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
103	20250108	110735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5850	180	2	3.17	1824294470	309198	472.16	5620	6180	5600	7370	3970	5670	5900.09	2.23	0	17572	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1254	-16.71	0.86	12	1.44	-350.00	6770.00	8770	20240129	-33.30	4450	20241206	31.46	6180	-5.34	20250108	5290	10.59	20250102	8770	-33.30	20240129	4450	31.46	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
104	20250108	100736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	10	2	0.18	78658010	13913	21.25	5620	5700	5600	7370	3970	5670	5653.56	2.23	0	-310	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1217	-16.23	0.84	12	0.06	-350.00	6770.00	8770	20240129	-35.23	4450	20241206	27.64	5700	-0.35	20250108	5290	7.37	20250102	8770	-35.23	20240129	4450	27.64	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
105	20250108	090736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5650	-20	5	-0.35	9634570	1710	2.61	5620	5650	5620	7370	3970	5670	5634.15	2.23	0	814	5790	5730	5620	5560	5450	5760	5590	107	1700	500	4190	10	1	21434297	1211	-16.14	0.83	12	0.01	-350.00	6770.00	8770	20240129	-35.58	4450	20241206	26.97	5680	-0.53	20250107	5290	6.81	20250102	8770	-35.58	20240129	4450	26.97	20241206	4.11	N	119830	500	107 억		477345	N	N	0	N	00	N
106	20250107	160730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	140	2	2.53	366381080	65318	92.74	5520	5680	5510	7180	3880	5530	5609.18	2.24	0	-3559	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1215	-16.20	0.84	12	0.30	-350.00	6770.00	8770	20240129	-35.35	4450	20241206	27.42	5680	-0.18	20250107	5290	7.18	20250102	8770	-35.35	20240129	4450	27.42	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
107	20250107	150731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	150	2	2.71	346580630	61826	87.78	5520	5680	5510	7180	3880	5530	5605.74	2.24	0	-3673	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1217	-16.23	0.84	12	0.29	-350.00	6770.00	8770	20240129	-35.23	4450	20241206	27.64	5680	0.00	20250107	5290	7.37	20250102	8770	-35.23	20240129	4450	27.64	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
108	20250107	140729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	140	2	2.53	320731230	57262	81.30	5520	5680	5510	7180	3880	5530	5601.12	2.24	0	-2704	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1215	-16.20	0.84	12	0.27	-350.00	6770.00	8770	20240129	-35.35	4450	20241206	27.42	5680	-0.18	20250107	5290	7.18	20250102	8770	-35.35	20240129	4450	27.42	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
109	20250107	130728	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5640	110	2	1.99	226165260	40523	57.54	5520	5650	5510	7180	3880	5530	5581.16	2.24	0	-6598	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1209	-16.11	0.83	12	0.19	-350.00	6770.00	8770	20240129	-35.69	4450	20241206	26.74	5650	-0.18	20250107	5290	6.62	20250102	8770	-35.69	20240129	4450	26.74	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
110	20250107	120730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	90	2	1.63	164715050	29600	42.03	5520	5620	5510	7180	3880	5530	5564.70	2.24	0	-5097	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1205	-16.06	0.83	12	0.14	-350.00	6770.00	8770	20240129	-35.92	4450	20241206	26.29	5620	0.00	20250107	5290	6.24	20250102	8770	-35.92	20240129	4450	26.29	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
111	20250107	110725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5590	60	2	1.08	113572140	20477	29.07	5520	5590	5510	7180	3880	5530	5546.33	2.24	0	-5589	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1198	-15.97	0.83	12	0.10	-350.00	6770.00	8770	20240129	-36.26	4450	20241206	25.62	5590	0.00	20250107	5290	5.67	20250102	8770	-36.26	20240129	4450	25.62	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
112	20250107	100731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	10	2	0.18	64978890	11737	16.67	5520	5580	5510	7180	3880	5530	5536.24	2.24	0	-9313	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1187	-15.83	0.82	12	0.05	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	5580	-0.72	20250107	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
113	20250107	090733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	20	2	0.36	4902140	882	1.25	5520	5580	5520	7180	3880	5530	5557.98	2.24	0	-771	5616	5572	5516	5472	5416	5595	5495	107	1650	500	4090	10	1	21434297	1190	-15.86	0.82	12	0.00	-350.00	6770.00	8770	20240129	-36.72	4450	20241206	24.72	5580	-0.54	20250107	5290	4.91	20250102	8770	-36.72	20240129	4450	24.72	20241206	4.13	N	119830	500	107 억		480579	N	N	0	N	00	N
114	20250106	160722	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	80	2	1.47	387111480	70093	74.05	5460	5560	5460	7080	3820	5450	5522.83	2.26	0	-4015	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1185	-15.80	0.82	12	0.33	-350.00	6770.00	8770	20240129	-36.94	4450	20241206	24.27	5560	-0.54	20250106	5290	4.54	20250102	8770	-36.94	20240129	4450	24.27	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
115	20250106	150721	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5540	90	2	1.65	374911730	67885	71.72	5460	5560	5460	7080	3820	5450	5522.75	2.26	0	-3404	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1187	-15.83	0.82	12	0.32	-350.00	6770.00	8770	20240129	-36.83	4450	20241206	24.49	5560	-0.36	20250106	5290	4.73	20250102	8770	-36.83	20240129	4450	24.49	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
116	20250106	140722	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	60	2	1.10	353529700	64014	67.63	5460	5560	5460	7080	3820	5450	5522.69	2.26	0	-862	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1181	-15.74	0.81	12	0.30	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	5560	-0.90	20250106	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
117	20250106	130720	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	50	2	0.92	309031200	55933	59.09	5460	5560	5460	7080	3820	5450	5525.02	2.26	0	1453	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1179	-15.71	0.81	12	0.26	-350.00	6770.00	8770	20240129	-37.29	4450	20241206	23.60	5560	-1.08	20250106	5290	3.97	20250102	8770	-37.29	20240129	4450	23.60	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
118	20250106	120718	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	40	2	0.73	277103330	50125	52.95	5460	5560	5460	7080	3820	5450	5528.25	2.26	0	868	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1177	-15.69	0.81	12	0.23	-350.00	6770.00	8770	20240129	-37.40	4450	20241206	23.37	5560	-1.26	20250106	5290	3.78	20250102	8770	-37.40	20240129	4450	23.37	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
119	20250106	110717	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	100	2	1.83	196536960	35522	37.53	5460	5560	5460	7080	3820	5450	5532.82	2.26	0	2796	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1190	-15.86	0.82	12	0.17	-350.00	6770.00	8770	20240129	-36.72	4450	20241206	24.72	5560	-0.18	20250106	5290	4.91	20250102	8770	-36.72	20240129	4450	24.72	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
120	20250106	100716	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	110	2	2.02	147470870	26684	28.19	5460	5560	5460	7080	3820	5450	5526.57	2.26	0	3526	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1192	-15.89	0.82	12	0.12	-350.00	6770.00	8770	20240129	-36.60	4450	20241206	24.94	5560	0.00	20250106	5290	5.10	20250102	8770	-36.60	20240129	4450	24.94	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
121	20250106	090715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	60	2	1.10	21069270	3829	4.05	5460	5540	5460	7080	3820	5450	5502.55	2.26	0	1328	5563	5506	5413	5356	5263	5535	5385	107	1630	500	4030	10	1	21434297	1181	-15.74	0.81	12	0.02	-350.00	6770.00	8770	20240129	-37.17	4450	20241206	23.82	5540	-0.54	20250106	5290	4.16	20250102	8770	-37.17	20240129	4450	23.82	20241206	4.12	N	119830	500	107 억		484718	N	N	0	N	00	N
122	20250103	160712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	80	2	1.49	508499340	94182	171.98	5390	5470	5320	6980	3760	5370	5399.11	2.15	0	25516	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1168	-15.57	0.81	12	0.44	-350.00	6770.00	8770	20240129	-37.86	4450	20241206	22.47	5470	-0.37	20250103	5290	3.02	20250102	8770	-37.86	20240129	4450	22.47	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
123	20250103	150715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	100	2	1.86	483879700	89671	163.74	5390	5470	5320	6980	3760	5370	5396.17	2.15	0	23375	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1172	-15.63	0.81	12	0.42	-350.00	6770.00	8770	20240129	-37.63	4450	20241206	22.92	5470	0.00	20250103	5290	3.40	20250102	8770	-37.63	20240129	4450	22.92	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
124	20250103	140715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5410	40	2	0.74	408851490	75908	138.61	5390	5460	5320	6980	3760	5370	5386.14	2.15	0	18122	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1160	-15.46	0.80	12	0.35	-350.00	6770.00	8770	20240129	-38.31	4450	20241206	21.57	5460	-0.92	20250103	5290	2.27	20250102	8770	-38.31	20240129	4450	21.57	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
125	20250103	130714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	50	2	0.93	310053370	57637	105.25	5390	5460	5320	6980	3760	5370	5379.42	2.15	0	15713	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1162	-15.49	0.80	12	0.27	-350.00	6770.00	8770	20240129	-38.20	4450	20241206	21.80	5460	-0.73	20250103	5290	2.46	20250102	8770	-38.20	20240129	4450	21.80	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
126	20250103	120713	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	10	2	0.19	297588030	55329	101.03	5390	5460	5320	6980	3760	5370	5378.52	2.15	0	14038	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1153	-15.37	0.79	12	0.26	-350.00	6770.00	8770	20240129	-38.65	4450	20241206	20.90	5460	-1.47	20250103	5290	1.70	20250102	8770	-38.65	20240129	4450	20.90	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
127	20250103	110714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	20	2	0.37	210998010	39149	71.49	5390	5460	5320	6980	3760	5370	5389.61	2.15	0	9277	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1155	-15.40	0.80	12	0.18	-350.00	6770.00	8770	20240129	-38.54	4450	20241206	21.12	5460	-1.28	20250103	5290	1.89	20250102	8770	-38.54	20240129	4450	21.12	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
128	20250103	100712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5380	10	2	0.19	158877050	29398	53.68	5390	5460	5320	6980	3760	5370	5404.35	2.15	0	6433	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1153	-15.37	0.79	12	0.14	-350.00	6770.00	8770	20240129	-38.65	4450	20241206	20.90	5460	-1.47	20250103	5290	1.70	20250102	8770	-38.65	20240129	4450	20.90	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
129	20250103	090715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	80	2	1.49	38074380	7043	12.86	5390	5460	5320	6980	3760	5370	5405.99	2.15	0	-2892	5463	5416	5353	5306	5243	5440	5330	107	1610	500	3970	10	1	21434297	1168	-15.57	0.81	12	0.03	-350.00	6770.00	8770	20240129	-37.86	4450	20241206	22.47	5460	-0.18	20250103	5290	3.02	20250102	8770	-37.86	20240129	4450	22.47	20241206	4.14	N	119830	500	107 억		459815	N	N	0	N	00	N
130	20250102	160707	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	80	2	1.51	289730310	54161	162.40	5300	5400	5290	6870	3710	5290	5349.27	2.21	0	-14190	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1151	-15.34	0.79	12	0.25	-350.00	6770.00	8770	20240129	-38.77	4450	20241206	20.67	5400	-0.56	20250102	5290	1.51	20250102	8770	-38.77	20240129	4450	20.67	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
131	20250102	150709	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	40	2	0.76	239891510	44865	134.52	5300	5400	5290	6870	3710	5290	5346.96	2.21	0	-13338	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1142	-15.23	0.79	12	0.21	-350.00	6770.00	8770	20240129	-39.22	4450	20241206	19.78	5400	-1.30	20250102	5290	0.76	20250102	8770	-39.22	20240129	4450	19.78	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
132	20250102	140707	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	30	2	0.57	215727280	40333	120.93	5300	5400	5290	6870	3710	5290	5348.65	2.21	0	-10294	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1140	-15.20	0.79	12	0.19	-350.00	6770.00	8770	20240129	-39.34	4450	20241206	19.55	5400	-1.48	20250102	5290	0.57	20250102	8770	-39.34	20240129	4450	19.55	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
133	20250102	130707	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	60	2	1.13	126944280	23732	71.16	5300	5400	5290	6870	3710	5290	5349.08	2.21	0	-6680	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1147	-15.29	0.79	12	0.11	-350.00	6770.00	8770	20240129	-39.00	4450	20241206	20.22	5400	-0.93	20250102	5290	1.13	20250102	8770	-39.00	20240129	4450	20.22	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
134	20250102	120705	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5390	100	2	1.89	82908790	15505	46.49	5300	5400	5290	6870	3710	5290	5347.23	2.21	0	-3627	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1155	-15.40	0.80	12	0.07	-350.00	6770.00	8770	20240129	-38.54	4450	20241206	21.12	5400	-0.19	20250102	5290	1.89	20250102	8770	-38.54	20240129	4450	21.12	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
135	20250102	110656	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	60	2	1.13	52502600	9840	29.50	5300	5380	5290	6870	3710	5290	5335.63	2.21	0	-2575	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1147	-15.29	0.79	12	0.05	-350.00	6770.00	8770	20240129	-39.00	4450	20241206	20.22	5380	-0.56	20250102	5290	1.13	20250102	8770	-39.00	20240129	4450	20.22	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
136	20250102	100704	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	40	2	0.76	8125800	1534	4.60	5300	5330	5290	6870	3710	5290	5297.13	2.21	0	-856	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1142	-15.23	0.79	12	0.01	-350.00	6770.00	8770	20240129	-39.22	4450	20241206	19.78	5330	0.00	20250102	5290	0.76	20250102	8770	-39.22	20240129	4450	19.78	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N
137	20250102	090658	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6870	3710	5290	0.00	2.21	0	0	5430	5360	5240	5170	5050	5395	5205	107	1580	500	3910	10	1	21434297	1134	-15.11	0.78	12	0.00	-350.00	6770.00	8770	20240129	-39.68	4450	20241206	18.88	0	0.00	0	0	0.00	0	8770	-39.68	20240129	4450	18.88	20241206	4.15	N	119830	500	107 억		474005	N	N	0	N	00	N