KissMeData/054930/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	160555	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24850	450	2	1.84	296484250	12024	62.82	24400	24950	24250	31700	17100	24400	24657.71	1.50	0	2395	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	746	3.71	0.59	12	0.40	6698.00	42319.00	33650	20240607	-26.15	20100	20240805	23.63	25100	-1.00	20250122	23100	7.58	20250106	33650	-26.15	20240607	20100	23.63	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
3	20250124	150554	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24750	350	2	1.43	282803350	11472	59.94	24400	24950	24250	31700	17100	24400	24651.62	1.50	0	2304	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	743	3.70	0.58	12	0.38	6698.00	42319.00	33650	20240607	-26.45	20100	20240805	23.13	25100	-1.39	20250122	23100	7.14	20250106	33650	-26.45	20240607	20100	23.13	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
4	20250124	140553	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24800	400	2	1.64	169876950	6921	36.16	24400	24850	24250	31700	17100	24400	24545.15	1.50	0	2197	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	744	3.70	0.59	12	0.23	6698.00	42319.00	33650	20240607	-26.30	20100	20240805	23.38	25100	-1.20	20250122	23100	7.36	20250106	33650	-26.30	20240607	20100	23.38	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
5	20250124	130555	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24600	200	2	0.82	105499300	4316	22.55	24400	24650	24250	31700	17100	24400	24443.77	1.50	0	543	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	738	3.67	0.58	12	0.14	6698.00	42319.00	33650	20240607	-26.89	20100	20240805	22.39	25100	-1.99	20250122	23100	6.49	20250106	33650	-26.89	20240607	20100	22.39	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
6	20250124	120552	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24600	200	2	0.82	94128350	3852	20.13	24400	24600	24250	31700	17100	24400	24436.23	1.50	0	514	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	738	3.67	0.58	12	0.13	6698.00	42319.00	33650	20240607	-26.89	20100	20240805	22.39	25100	-1.99	20250122	23100	6.49	20250106	33650	-26.89	20240607	20100	22.39	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
7	20250124	110554	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	0	3	0.00	76419300	3131	16.36	24400	24600	24250	31700	17100	24400	24407.31	1.50	0	-116	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	732	3.64	0.58	12	0.10	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	25100	-2.79	20250122	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
8	20250124	100551	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24550	150	2	0.61	56031750	2297	12.00	24400	24600	24250	31700	17100	24400	24393.45	1.50	0	-153	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	737	3.67	0.58	12	0.08	6698.00	42319.00	33650	20240607	-27.04	20100	20240805	22.14	25100	-2.19	20250122	23100	6.28	20250106	33650	-27.04	20240607	20100	22.14	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
9	20250124	090555	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24550	150	2	0.61	4604200	188	0.98	24400	24550	24400	31700	17100	24400	24490.43	1.50	0	-90	25333	24866	24533	24066	23733	24700	23900	150	7300	5000	17560	50	1	3000000	737	3.67	0.58	12	0.01	6698.00	42319.00	33650	20240607	-27.04	20100	20240805	22.14	25100	-2.19	20250122	23100	6.28	20250106	33650	-27.04	20240607	20100	22.14	20240805	3.26	N	054930	5000	150 억		45054	N	N	0	N	00	N
10	20250123	160553	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-550	5	-2.20	467684300	19140	101.29	25000	25000	24200	32400	17500	24950	24434.94	1.77	0	-8303	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	732	3.64	0.58	12	0.64	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	25100	-2.79	20250122	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
11	20250123	150551	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	-450	5	-1.80	414008250	16947	89.69	25000	25000	24200	32400	17500	24950	24429.59	1.77	0	-7214	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	735	3.66	0.58	12	0.56	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	25100	-2.39	20250122	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
12	20250123	140552	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	-500	5	-2.00	395641750	16198	85.72	25000	25000	24200	32400	17500	24950	24425.35	1.77	0	-6978	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	734	3.65	0.58	12	0.54	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	25100	-2.59	20250122	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
13	20250123	130550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	-500	5	-2.00	332030450	13596	71.95	25000	25000	24200	32400	17500	24950	24421.19	1.77	0	-5922	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	734	3.65	0.58	12	0.45	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	25100	-2.59	20250122	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
14	20250123	120551	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-600	5	-2.40	308766800	12643	66.91	25000	25000	24200	32400	17500	24950	24421.96	1.77	0	-5343	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	731	3.64	0.58	12	0.42	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	25100	-2.99	20250122	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
15	20250123	110546	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-550	5	-2.20	271841400	11128	58.89	25000	25000	24200	32400	17500	24950	24428.59	1.77	0	-4498	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	732	3.64	0.58	12	0.37	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	25100	-2.79	20250122	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
16	20250123	100550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-600	5	-2.40	173052200	7069	37.41	25000	25000	24200	32400	17500	24950	24480.44	1.77	0	-4081	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	731	3.64	0.58	12	0.24	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	25100	-2.99	20250122	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
17	20250123	090550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24750	-200	5	-0.80	17357600	698	3.69	25000	25000	24750	32400	17500	24950	24867.62	1.77	0	-70	25616	25282	24766	24432	23916	25450	24600	150	7450	5000	17960	50	1	3000000	743	3.70	0.58	12	0.02	6698.00	42319.00	33650	20240607	-26.45	20100	20240805	23.13	25100	-1.39	20250122	23100	7.14	20250106	33650	-26.45	20240607	20100	23.13	20240805	3.25	N	054930	5000	150 억		53088	N	N	0	N	00	N
18	20250122	160547	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24950	500	2	2.04	456072500	18407	259.91	24450	25100	24250	31750	17150	24450	24776.75	1.53	0	7542	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	749	3.72	0.59	12	0.61	6698.00	42319.00	33650	20240607	-25.85	20100	20240805	24.13	25100	-0.60	20250122	23100	8.01	20250106	33650	-25.85	20240607	20100	24.13	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
19	20250122	150548	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24800	350	2	1.43	434538300	17542	247.70	24450	25100	24250	31750	17150	24450	24771.31	1.53	0	7713	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	744	3.70	0.59	12	0.58	6698.00	42319.00	33650	20240607	-26.30	20100	20240805	23.38	25100	-1.20	20250122	23100	7.36	20250106	33650	-26.30	20240607	20100	23.38	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
20	20250122	140545	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24900	450	2	1.84	403486700	16291	230.03	24450	25100	24250	31750	17150	24450	24767.46	1.53	0	7787	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	747	3.72	0.59	12	0.54	6698.00	42319.00	33650	20240607	-26.00	20100	20240805	23.88	25100	-0.80	20250122	23100	7.79	20250106	33650	-26.00	20240607	20100	23.88	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
21	20250122	130548	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24800	350	2	1.43	252267500	10227	144.41	24450	24950	24250	31750	17150	24450	24666.81	1.53	0	3446	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	744	3.70	0.59	12	0.34	6698.00	42319.00	33650	20240607	-26.30	20100	20240805	23.38	24950	0.00	20250116	23100	7.36	20250106	33650	-26.30	20240607	20100	23.38	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
22	20250122	120546	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24800	350	2	1.43	225924950	9165	129.41	24450	24950	24250	31750	17150	24450	24650.84	1.53	0	3220	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	744	3.70	0.59	12	0.31	6698.00	42319.00	33650	20240607	-26.30	20100	20240805	23.38	24950	0.00	20250116	23100	7.36	20250106	33650	-26.30	20240607	20100	23.38	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
23	20250122	110547	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24750	300	2	1.23	189570550	7700	108.73	24450	24950	24250	31750	17150	24450	24619.55	1.53	0	2819	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	743	3.70	0.58	12	0.26	6698.00	42319.00	33650	20240607	-26.45	20100	20240805	23.13	24950	0.00	20250116	23100	7.14	20250106	33650	-26.45	20240607	20100	23.13	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
24	20250122	100547	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24700	250	2	1.02	85915200	3508	49.53	24450	24800	24250	31750	17150	24450	24491.22	1.53	0	1420	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	741	3.69	0.58	12	0.12	6698.00	42319.00	33650	20240607	-26.60	20100	20240805	22.89	24950	-1.00	20250116	23100	6.93	20250106	33650	-26.60	20240607	20100	22.89	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
25	20250122	090548	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	-200	5	-0.82	9172750	377	5.32	24450	24450	24250	31750	17150	24450	24330.90	1.53	0	35	24950	24700	24500	24250	24050	24825	24375	150	7300	5000	17600	50	1	3000000	728	3.62	0.57	12	0.01	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24950	-2.81	20250116	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.24	N	054930	5000	150 억		45801	N	N	0	N	00	N
26	20250121	160543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	100	2	0.41	173439550	7082	62.35	24300	24750	24300	31650	17050	24350	24490.19	1.52	0	-33	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	734	3.65	0.58	12	0.24	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24950	-2.00	20250116	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
27	20250121	150546	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	100	2	0.41	171801400	7015	61.76	24300	24750	24300	31650	17050	24350	24490.58	1.52	0	-87	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	734	3.65	0.58	12	0.23	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24950	-2.00	20250116	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
28	20250121	140546	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	100	2	0.41	169237800	6910	60.84	24300	24750	24300	31650	17050	24350	24491.72	1.52	0	-107	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	734	3.65	0.58	12	0.23	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24950	-2.00	20250116	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
29	20250121	130544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	150	2	0.62	157644650	6435	56.66	24300	24750	24300	31650	17050	24350	24498.00	1.52	0	-134	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	735	3.66	0.58	12	0.21	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24950	-1.80	20250116	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
30	20250121	120536	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	150	2	0.62	139423750	5688	50.08	24300	24750	24300	31650	17050	24350	24511.91	1.52	0	-374	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	735	3.66	0.58	12	0.19	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24950	-1.80	20250116	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
31	20250121	110519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	150	2	0.62	124118300	5062	44.57	24300	24750	24300	31650	17050	24350	24519.62	1.52	0	-732	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	735	3.66	0.58	12	0.17	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24950	-1.80	20250116	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
32	20250121	100514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24650	300	2	1.23	67602450	2766	24.35	24300	24650	24300	31650	17050	24350	24440.51	1.52	0	-125	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	740	3.68	0.58	12	0.09	6698.00	42319.00	33650	20240607	-26.75	20100	20240805	22.64	24950	-1.20	20250116	23100	6.71	20250106	33650	-26.75	20240607	20100	22.64	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
33	20250121	090545	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24550	200	2	0.82	365600	15	0.13	24300	24600	24300	31650	17050	24350	24373.33	1.52	0	-4	25250	24800	24500	24050	23750	24650	23900	150	7300	5000	17530	50	1	3000000	737	3.67	0.58	12	0.00	6698.00	42319.00	33650	20240607	-27.04	20100	20240805	22.14	24950	-1.60	20250116	23100	6.28	20250106	33650	-27.04	20240607	20100	22.14	20240805	3.24	N	054930	5000	150 억		45661	N	N	0	N	00	N
34	20250120	160542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-350	5	-1.42	277120900	11358	102.63	24950	24950	24200	32100	17300	24700	24399.49	1.63	0	-3245	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	731	3.64	0.58	12	0.38	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24950	0.00	20250116	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
35	20250120	150545	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	-250	5	-1.01	236707000	9697	87.62	24950	24950	24200	32100	17300	24700	24409.73	1.63	0	-3353	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	734	3.65	0.58	12	0.32	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24950	0.00	20250116	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
36	20250120	140542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-300	5	-1.21	206934750	8474	76.57	24950	24950	24200	32100	17300	24700	24419.30	1.63	0	-2976	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	732	3.64	0.58	12	0.28	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	0.00	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
37	20250120	130542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-300	5	-1.21	195076100	7988	72.18	24950	24950	24200	32100	17300	24700	24420.44	1.63	0	-2633	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	732	3.64	0.58	12	0.27	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	0.00	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
38	20250120	120544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-300	5	-1.21	176181600	7213	65.18	24950	24950	24200	32100	17300	24700	24424.80	1.63	0	-2719	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	732	3.64	0.58	12	0.24	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	0.00	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
39	20250120	110545	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	-200	5	-0.81	166110150	6801	61.45	24950	24950	24200	32100	17300	24700	24423.56	1.63	0	-2564	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	735	3.66	0.58	12	0.23	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24950	0.00	20250116	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
40	20250120	100544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	-400	5	-1.62	102987300	4223	38.16	24950	24950	24200	32100	17300	24700	24385.75	1.63	0	-1641	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	729	3.63	0.57	12	0.14	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24950	0.00	20250116	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
41	20250120	090544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	-250	5	-1.01	3555450	145	1.31	24950	24950	24450	32100	17300	24700	24491.60	1.63	0	6	25300	25000	24600	24300	23900	24800	24100	150	7400	5000	17780	50	1	3000000	734	3.65	0.58	12	0.00	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24950	0.00	20250116	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.24	N	054930	5000	150 억		48906	N	N	0	N	00	N
42	20250117	160541	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24700	100	2	0.41	269369300	11007	51.04	24900	24900	24200	31950	17250	24600	24472.54	1.68	0	-1434	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	741	3.69	0.58	12	0.37	6698.00	42319.00	33650	20240607	-26.60	20100	20240805	22.89	24950	-1.00	20250116	23100	6.93	20250106	33650	-26.60	20240607	20100	22.89	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
43	20250117	150543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24750	150	2	0.61	223661550	9159	42.47	24900	24900	24200	31950	17250	24600	24419.87	1.68	0	-1152	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	743	3.70	0.58	12	0.31	6698.00	42319.00	33650	20240607	-26.45	20100	20240805	23.13	24950	-0.80	20250116	23100	7.14	20250106	33650	-26.45	20240607	20100	23.13	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
44	20250117	140543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-200	5	-0.81	160057200	6565	30.44	24900	24900	24200	31950	17250	24600	24380.38	1.68	0	-974	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	732	3.64	0.58	12	0.22	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	-2.20	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
45	20250117	130543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-200	5	-0.81	141888850	5819	26.98	24900	24900	24200	31950	17250	24600	24383.72	1.68	0	-909	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	732	3.64	0.58	12	0.19	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	-2.20	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
46	20250117	120543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-200	5	-0.81	119064650	4882	22.64	24900	24900	24200	31950	17250	24600	24388.50	1.68	0	-503	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	732	3.64	0.58	12	0.16	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	-2.20	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
47	20250117	110543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-250	5	-1.02	103623550	4248	19.70	24900	24900	24200	31950	17250	24600	24393.49	1.68	0	-269	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	731	3.64	0.58	12	0.14	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24950	-2.40	20250116	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
48	20250117	100544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-200	5	-0.81	86082850	3528	16.36	24900	24900	24200	31950	17250	24600	24399.90	1.68	0	-143	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	732	3.64	0.58	12	0.12	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	-2.20	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
49	20250117	090544	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-200	5	-0.81	24185750	985	4.57	24900	24900	24350	31950	17250	24600	24554.06	1.68	0	-356	25400	25000	24550	24150	23700	24775	23925	150	7350	5000	17710	50	1	3000000	732	3.64	0.58	12	0.03	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24950	-2.20	20250116	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.24	N	054930	5000	150 억		50339	N	N	0	N	00	N
50	20250116	160539	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24600	400	2	1.65	526383750	21408	369.74	24700	24950	24100	31450	16950	24200	24588.18	1.54	0	3558	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	738	3.67	0.58	12	0.71	6698.00	42319.00	33650	20240607	-26.89	20100	20240805	22.39	24950	-1.40	20250116	23100	6.49	20250106	33650	-26.89	20240607	20100	22.39	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
51	20250116	150517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24600	400	2	1.65	519049900	21110	364.59	24700	24950	24100	31450	16950	24200	24587.87	1.54	0	3549	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	738	3.67	0.58	12	0.70	6698.00	42319.00	33650	20240607	-26.89	20100	20240805	22.39	24950	-1.40	20250116	23100	6.49	20250106	33650	-26.89	20240607	20100	22.39	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
52	20250116	140542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24750	550	2	2.27	493076450	20056	346.39	24700	24950	24100	31450	16950	24200	24584.98	1.54	0	3583	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	743	3.70	0.58	12	0.67	6698.00	42319.00	33650	20240607	-26.45	20100	20240805	23.13	24950	-0.80	20250116	23100	7.14	20250106	33650	-26.45	20240607	20100	23.13	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
53	20250116	130542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24850	650	2	2.69	456674200	18587	321.02	24700	24950	24100	31450	16950	24200	24569.55	1.54	0	4015	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	746	3.71	0.59	12	0.62	6698.00	42319.00	33650	20240607	-26.15	20100	20240805	23.63	24950	-0.40	20250116	23100	7.58	20250106	33650	-26.15	20240607	20100	23.63	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
54	20250116	120542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24850	650	2	2.69	359943000	14701	253.90	24700	24850	24100	31450	16950	24200	24484.25	1.54	0	4058	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	746	3.71	0.59	12	0.49	6698.00	42319.00	33650	20240607	-26.15	20100	20240805	23.63	24850	0.00	20250116	23100	7.58	20250106	33650	-26.15	20240607	20100	23.63	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
55	20250116	110543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	300	2	1.24	270709550	11084	191.43	24700	24750	24100	31450	16950	24200	24423.45	1.54	0	902	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	735	3.66	0.58	12	0.37	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24750	-1.01	20250116	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
56	20250116	100543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24700	500	2	2.07	225077850	9237	159.53	24700	24700	24100	31450	16950	24200	24366.99	1.54	0	781	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	741	3.69	0.58	12	0.31	6698.00	42319.00	33650	20240607	-26.60	20100	20240805	22.89	24700	0.00	20250116	23100	6.93	20250106	33650	-26.60	20240607	20100	22.89	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
57	20250116	090543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	150	2	0.62	13101250	534	9.22	24700	24700	24350	31450	16950	24200	24534.18	1.54	0	-165	24766	24482	24266	23982	23766	24375	23875	150	7250	5000	17420	50	1	3000000	731	3.64	0.58	12	0.02	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24700	-1.42	20250116	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.31	N	054930	5000	150 억		46265	N	N	0	N	00	N
58	20250115	160540	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24200	-300	5	-1.22	125379850	5162	44.08	24550	24550	24050	31850	17150	24500	24289.01	1.56	0	-674	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	726	3.61	0.57	12	0.17	6698.00	42319.00	33650	20240607	-28.08	20100	20240805	20.40	24600	-1.63	20250110	23100	4.76	20250106	33650	-28.08	20240607	20100	20.40	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
59	20250115	150542	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	-200	5	-0.82	118410150	4874	41.62	24550	24550	24050	31850	17150	24500	24294.24	1.56	0	-502	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	729	3.63	0.57	12	0.16	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	-1.22	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
60	20250115	140543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	-250	5	-1.02	92479700	3802	32.47	24550	24550	24200	31850	17150	24500	24323.96	1.56	0	-58	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	728	3.62	0.57	12	0.13	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24600	-1.42	20250110	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
61	20250115	130540	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	-200	5	-0.82	82013550	3371	28.78	24550	24550	24200	31850	17150	24500	24329.15	1.56	0	288	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	729	3.63	0.57	12	0.11	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	-1.22	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
62	20250115	120534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	-250	5	-1.02	79287900	3259	27.83	24550	24550	24200	31850	17150	24500	24328.90	1.56	0	334	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	728	3.62	0.57	12	0.11	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24600	-1.42	20250110	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
63	20250115	110541	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	-250	5	-1.02	70846750	2911	24.86	24550	24550	24200	31850	17150	24500	24337.60	1.56	0	331	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	728	3.62	0.57	12	0.10	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24600	-1.42	20250110	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
64	20250115	100540	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	-200	5	-0.82	30411700	1246	10.64	24550	24550	24300	31850	17150	24500	24407.46	1.56	0	-95	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	729	3.63	0.57	12	0.04	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	-1.22	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
65	20250115	090543	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24550	50	2	0.20	7031700	287	2.45	24550	24550	24500	31850	17150	24500	24500.70	1.56	0	119	24966	24732	24316	24082	23666	24850	24200	150	7350	5000	17640	50	1	3000000	737	3.67	0.58	12	0.01	6698.00	42319.00	33650	20240607	-27.04	20100	20240805	22.14	24600	-0.20	20250110	23100	6.28	20250106	33650	-27.04	20240607	20100	22.14	20240805	3.29	N	054930	5000	150 억		46939	N	N	0	N	00	N
66	20250114	160529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24500	400	2	1.66	284207650	11711	133.47	24000	24550	23900	31300	16900	24100	24270.72	1.59	0	-813	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	735	3.66	0.58	12	0.39	6698.00	42319.00	33650	20240607	-27.19	20100	20240805	21.89	24600	-0.41	20250110	23100	6.06	20250106	33650	-27.19	20240607	20100	21.89	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
67	20250114	150538	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	300	2	1.24	249122250	10278	117.14	24000	24550	23900	31300	16900	24100	24240.54	1.59	0	-518	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	732	3.64	0.58	12	0.34	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24600	-0.81	20250110	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
68	20250114	140538	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24550	450	2	1.87	222621700	9194	104.79	24000	24550	23900	31300	16900	24100	24215.78	1.59	0	104	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	737	3.67	0.58	12	0.31	6698.00	42319.00	33650	20240607	-27.04	20100	20240805	22.14	24600	-0.20	20250110	23100	6.28	20250106	33650	-27.04	20240607	20100	22.14	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
69	20250114	130538	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24450	350	2	1.45	184889400	7653	87.22	24000	24500	23900	31300	16900	24100	24160.31	1.59	0	-281	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	734	3.65	0.58	12	0.26	6698.00	42319.00	33650	20240607	-27.34	20100	20240805	21.64	24600	-0.61	20250110	23100	5.84	20250106	33650	-27.34	20240607	20100	21.64	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
70	20250114	120535	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	150	2	0.62	153439850	6365	72.54	24000	24400	23900	31300	16900	24100	24106.98	1.59	0	-808	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	728	3.62	0.57	12	0.21	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24600	-1.42	20250110	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
71	20250114	110537	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	250	2	1.04	138700300	5758	65.63	24000	24400	23900	31300	16900	24100	24087.95	1.59	0	-1053	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	731	3.64	0.58	12	0.19	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24600	-1.02	20250110	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
72	20250114	100536	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	0	3	0.00	101164850	4213	48.02	24000	24300	23900	31300	16900	24100	24009.16	1.59	0	-310	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	723	3.60	0.57	12	0.14	6698.00	42319.00	33650	20240607	-28.38	20100	20240805	19.90	24600	-2.03	20250110	23100	4.33	20250106	33650	-28.38	20240607	20100	19.90	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
73	20250114	090537	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	200	2	0.83	5438000	226	2.58	24000	24300	23900	31300	16900	24100	23975.36	1.59	0	-7	24766	24432	24266	23932	23766	24350	23850	150	7200	5000	17350	50	1	3000000	729	3.63	0.57	12	0.01	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	-1.22	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.33	N	054930	5000	150 억		47752	N	N	0	N	00	N
74	20250113	160531	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	-300	5	-1.23	203939250	8388	53.16	24300	24600	24100	31700	17100	24400	24313.44	1.66	0	-1979	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	723	3.60	0.57	12	0.28	6698.00	42319.00	33650	20240607	-28.38	20100	20240805	19.90	24600	0.00	20250110	23100	4.33	20250106	33650	-28.38	20240607	20100	19.90	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
75	20250113	150533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24200	-200	5	-0.82	173281500	7117	45.10	24300	24600	24200	31700	17100	24400	24347.55	1.66	0	-1752	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	726	3.61	0.57	12	0.24	6698.00	42319.00	33650	20240607	-28.08	20100	20240805	20.40	24600	0.00	20250110	23100	4.76	20250106	33650	-28.08	20240607	20100	20.40	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
76	20250113	140527	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	-150	5	-0.61	152317300	6252	39.62	24300	24600	24200	31700	17100	24400	24362.97	1.66	0	-1461	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	728	3.62	0.57	12	0.21	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24600	0.00	20250110	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
77	20250113	130524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-50	5	-0.20	147510300	6054	38.37	24300	24600	24200	31700	17100	24400	24365.76	1.66	0	-1475	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	731	3.64	0.58	12	0.20	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24600	0.00	20250110	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
78	20250113	120526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	-50	5	-0.20	142315500	5840	37.01	24300	24600	24200	31700	17100	24400	24369.09	1.66	0	-1420	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	731	3.64	0.58	12	0.19	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24600	0.00	20250110	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
79	20250113	110526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24200	-200	5	-0.82	133560100	5479	34.72	24300	24600	24200	31700	17100	24400	24376.73	1.66	0	-1213	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	726	3.61	0.57	12	0.18	6698.00	42319.00	33650	20240607	-28.08	20100	20240805	20.40	24600	0.00	20250110	23100	4.76	20250106	33650	-28.08	20240607	20100	20.40	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
80	20250113	100525	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	-100	5	-0.41	118498200	4858	30.79	24300	24600	24300	31700	17100	24400	24392.38	1.66	0	-870	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	729	3.63	0.57	12	0.16	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	0.00	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
81	20250113	090529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	0	3	0.00	8363800	344	2.18	24300	24550	24300	31700	17100	24400	24313.37	1.66	0	209	25233	24816	24183	23766	23133	25025	23975	150	7300	5000	17560	50	1	3000000	732	3.64	0.58	12	0.01	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24600	-0.81	20250110	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.33	N	054930	5000	150 억		49702	N	N	0	N	00	N
82	20250110	160523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	550	2	2.31	380114650	15740	229.95	23800	24600	23550	31000	16700	23850	24148.80	1.48	0	5386	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	732	3.64	0.58	12	0.52	6698.00	42319.00	33650	20240607	-27.49	20100	20240805	21.39	24600	-0.81	20250110	23100	5.63	20250106	33650	-27.49	20240607	20100	21.39	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
83	20250110	150522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	450	2	1.89	355703800	14740	215.34	23800	24600	23550	31000	16700	23850	24131.87	1.48	0	5606	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	729	3.63	0.57	12	0.49	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24600	-1.22	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
84	20250110	140524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24300	450	2	1.89	281594500	11697	170.88	23800	24450	23550	31000	16700	23850	24074.08	1.48	0	4977	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	729	3.63	0.57	12	0.39	6698.00	42319.00	33650	20240607	-27.79	20100	20240805	20.90	24450	-0.61	20250110	23100	5.19	20250106	33650	-27.79	20240607	20100	20.90	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
85	20250110	130522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24000	150	2	0.63	98878250	4153	60.67	23800	24150	23550	31000	16700	23850	23808.87	1.48	0	1240	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	720	3.58	0.57	12	0.14	6698.00	42319.00	33650	20240607	-28.68	20100	20240805	19.40	24400	-1.64	20250107	23100	3.90	20250106	33650	-28.68	20240607	20100	19.40	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
86	20250110	120523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24000	150	2	0.63	79995700	3366	49.17	23800	24150	23550	31000	16700	23850	23765.81	1.48	0	530	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	720	3.58	0.57	12	0.11	6698.00	42319.00	33650	20240607	-28.68	20100	20240805	19.40	24400	-1.64	20250107	23100	3.90	20250106	33650	-28.68	20240607	20100	19.40	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
87	20250110	110522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	0	3	0.00	51784100	2182	31.88	23800	24150	23550	31000	16700	23850	23732.40	1.48	0	-112	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	716	3.56	0.56	12	0.07	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	24400	-2.25	20250107	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
88	20250110	100521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23900	50	2	0.21	17319750	730	10.66	23800	24150	23550	31000	16700	23850	23725.68	1.48	0	-78	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	717	3.57	0.56	12	0.02	6698.00	42319.00	33650	20240607	-28.97	20100	20240805	18.91	24400	-2.05	20250107	23100	3.46	20250106	33650	-28.97	20240607	20100	18.91	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
89	20250110	090524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-50	5	-0.21	71400	3	0.04	23800	23800	23800	31000	16700	23850	23800.00	1.48	0	-3	23983	23916	23783	23716	23583	23950	23750	150	7150	5000	17170	50	1	3000000	714	3.55	0.56	12	0.00	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	24400	-2.46	20250107	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.23	N	054930	5000	150 억		44386	N	N	0	N	00	N
90	20250109	160519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	50	2	0.21	161994000	6819	59.27	23800	23850	23650	30900	16700	23800	23756.26	1.49	0	-292	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	716	3.56	0.56	12	0.23	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	24400	-2.25	20250107	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
91	20250109	150522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	50	2	0.21	149518350	6295	54.72	23800	23850	23650	30900	16700	23800	23751.92	1.49	0	-447	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	716	3.56	0.56	12	0.21	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	24400	-2.25	20250107	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
92	20250109	140522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-50	5	-0.21	133559450	5625	48.89	23800	23850	23650	30900	16700	23800	23743.90	1.49	0	-622	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	713	3.55	0.56	12	0.19	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	24400	-2.66	20250107	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
93	20250109	130521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	0	3	0.00	126742900	5339	46.41	23800	23850	23650	30900	16700	23800	23739.07	1.49	0	-802	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	714	3.55	0.56	12	0.18	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	24400	-2.46	20250107	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
94	20250109	120521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	50	2	0.21	115135200	4850	42.16	23800	23850	23650	30900	16700	23800	23739.22	1.49	0	-884	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	716	3.56	0.56	12	0.16	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	24400	-2.25	20250107	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
95	20250109	110522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-50	5	-0.21	106344000	4480	38.94	23800	23850	23650	30900	16700	23800	23737.50	1.49	0	-699	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	713	3.55	0.56	12	0.15	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	24400	-2.66	20250107	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
96	20250109	100521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-50	5	-0.21	95601200	4028	35.01	23800	23850	23650	30900	16700	23800	23734.16	1.49	0	-574	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	713	3.55	0.56	12	0.13	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	24400	-2.66	20250107	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
97	20250109	090524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23700	-100	5	-0.42	22369700	941	8.18	23800	23800	23700	30900	16700	23800	23772.26	1.49	0	-219	24166	23982	23816	23632	23466	23975	23625	150	7100	5000	17130	50	1	3000000	711	3.54	0.56	12	0.03	6698.00	42319.00	33650	20240607	-29.57	20100	20240805	17.91	24400	-2.87	20250107	23100	2.60	20250106	33650	-29.57	20240607	20100	17.91	20240805	3.22	N	054930	5000	150 억		44678	N	N	0	N	00	N
98	20250108	160515	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-300	5	-1.24	272095750	11439	59.53	23800	24000	23650	31300	16900	24100	23786.33	1.59	0	-3119	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	714	3.55	0.56	12	0.38	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	24400	-2.46	20250107	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
99	20250108	150519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-300	5	-1.24	245024700	10302	53.61	23800	24000	23650	31300	16900	24100	23784.19	1.59	0	-2979	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	714	3.55	0.56	12	0.34	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	24400	-2.46	20250107	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
100	20250108	140520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	-250	5	-1.04	200910450	8451	43.98	23800	24000	23650	31300	16900	24100	23773.57	1.59	0	-2977	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	716	3.56	0.56	12	0.28	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	24400	-2.25	20250107	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
101	20250108	130520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-300	5	-1.24	185128050	7788	40.53	23800	24000	23650	31300	16900	24100	23770.94	1.59	0	-2852	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	714	3.55	0.56	12	0.26	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	24400	-2.46	20250107	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
102	20250108	120517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-350	5	-1.45	166452600	7001	36.44	23800	24000	23650	31300	16900	24100	23775.55	1.59	0	-2774	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	713	3.55	0.56	12	0.23	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	24400	-2.66	20250107	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
103	20250108	110517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-350	5	-1.45	132114350	5557	28.92	23800	24000	23650	31300	16900	24100	23774.40	1.59	0	-2723	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	713	3.55	0.56	12	0.19	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	24400	-2.66	20250107	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
104	20250108	100518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23650	-450	5	-1.87	90765400	3816	19.86	23800	24000	23650	31300	16900	24100	23785.48	1.59	0	-2621	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	710	3.53	0.56	12	0.13	6698.00	42319.00	33650	20240607	-29.72	20100	20240805	17.66	24400	-3.07	20250107	23100	2.38	20250106	33650	-29.72	20240607	20100	17.66	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
105	20250108	090520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23950	-150	5	-0.62	6590300	276	1.44	23800	24000	23800	31300	16900	24100	23877.90	1.59	0	-215	24733	24416	24083	23766	23433	24575	23925	150	7200	5000	17350	50	1	3000000	719	3.58	0.57	12	0.01	6698.00	42319.00	33650	20240607	-28.83	20100	20240805	19.15	24400	-1.84	20250107	23100	3.68	20250106	33650	-28.83	20240607	20100	19.15	20240805	3.22	N	054930	5000	150 억		47767	N	N	0	N	00	N
106	20250107	160514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	250	2	1.05	459242300	19050	408.89	23850	24400	23750	31000	16700	23850	24107.21	1.52	0	2084	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	723	3.60	0.57	12	0.63	6698.00	42319.00	33650	20240607	-28.38	20100	20240805	19.90	24400	-1.23	20250107	23100	4.33	20250106	33650	-28.38	20240607	20100	19.90	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
107	20250107	150516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23950	100	2	0.42	446052800	18501	397.10	23850	24400	23750	31000	16700	23850	24109.66	1.52	0	2284	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	719	3.58	0.57	12	0.62	6698.00	42319.00	33650	20240607	-28.83	20100	20240805	19.15	24400	-1.84	20250107	23100	3.68	20250106	33650	-28.83	20240607	20100	19.15	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
108	20250107	140514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24000	150	2	0.63	411656650	17065	366.28	23850	24400	23750	31000	16700	23850	24122.86	1.52	0	2552	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	720	3.58	0.57	12	0.57	6698.00	42319.00	33650	20240607	-28.68	20100	20240805	19.40	24400	-1.64	20250107	23100	3.90	20250106	33650	-28.68	20240607	20100	19.40	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
109	20250107	130514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24150	300	2	1.26	375566100	15557	333.91	23850	24400	23750	31000	16700	23850	24141.29	1.52	0	2718	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	725	3.61	0.57	12	0.52	6698.00	42319.00	33650	20240607	-28.23	20100	20240805	20.15	24400	-1.02	20250107	23100	4.55	20250106	33650	-28.23	20240607	20100	20.15	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
110	20250107	120515	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	250	2	1.05	353368800	14634	314.10	23850	24400	23750	31000	16700	23850	24147.11	1.52	0	3248	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	723	3.60	0.57	12	0.49	6698.00	42319.00	33650	20240607	-28.38	20100	20240805	19.90	24400	-1.23	20250107	23100	4.33	20250106	33650	-28.38	20240607	20100	19.90	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
111	20250107	110512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24350	500	2	2.10	317141050	13130	281.82	23850	24400	23750	31000	16700	23850	24153.93	1.52	0	3140	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	731	3.64	0.58	12	0.44	6698.00	42319.00	33650	20240607	-27.64	20100	20240805	21.14	24400	-0.20	20250107	23100	5.41	20250106	33650	-27.64	20240607	20100	21.14	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
112	20250107	100517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	400	2	1.68	166484500	6929	148.72	23850	24250	23750	31000	16700	23850	24027.20	1.52	0	2537	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	728	3.62	0.57	12	0.23	6698.00	42319.00	33650	20240607	-27.93	20100	20240805	20.65	24250	0.00	20250107	23100	4.98	20250106	33650	-27.93	20240607	20100	20.65	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
113	20250107	090515	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-50	5	-0.21	2623400	110	2.36	23850	23850	23800	31000	16700	23850	23849.09	1.52	0	-103	24350	24100	23600	23350	22850	24225	23475	150	7150	5000	17170	50	1	3000000	714	3.55	0.56	12	0.00	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	23950	-0.63	20250103	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.22	N	054930	5000	150 억		45692	N	N	0	N	00	N
114	20250106	160509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	0	3	0.00	101498200	4291	124.45	23800	23850	23100	31000	16700	23850	23653.69	1.52	0	231	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	716	3.56	0.56	12	0.14	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	23950	-0.42	20250103	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
115	20250106	150510	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	-50	5	-0.21	91328250	3864	112.06	23800	23850	23100	31000	16700	23850	23635.68	1.52	0	277	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	714	3.55	0.56	12	0.13	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	23950	-0.63	20250103	23100	3.03	20250106	33650	-29.27	20240607	20100	18.41	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
116	20250106	140509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23650	-200	5	-0.84	80239350	3396	98.49	23800	23850	23100	31000	16700	23850	23627.61	1.52	0	124	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	710	3.53	0.56	12	0.11	6698.00	42319.00	33650	20240607	-29.72	20100	20240805	17.66	23950	-1.25	20250103	23100	2.38	20250106	33650	-29.72	20240607	20100	17.66	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
117	20250106	130508	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23700	-150	5	-0.63	56439100	2389	69.29	23800	23850	23100	31000	16700	23850	23624.57	1.52	0	42	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	711	3.54	0.56	12	0.08	6698.00	42319.00	33650	20240607	-29.57	20100	20240805	17.91	23950	-1.04	20250103	23100	2.60	20250106	33650	-29.57	20240607	20100	17.91	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
118	20250106	120507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	0	3	0.00	51899250	2198	63.75	23800	23850	23100	31000	16700	23850	23612.03	1.52	0	104	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	716	3.56	0.56	12	0.07	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	23950	-0.42	20250103	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
119	20250106	110507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23750	-100	5	-0.42	40143650	1702	49.36	23800	23850	23100	31000	16700	23850	23586.16	1.52	0	125	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	713	3.55	0.56	12	0.06	6698.00	42319.00	33650	20240607	-29.42	20100	20240805	18.16	23950	-0.84	20250103	23100	2.81	20250106	33650	-29.42	20240607	20100	18.16	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
120	20250106	100507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23650	-200	5	-0.84	25648200	1089	31.58	23800	23850	23100	31000	16700	23850	23552.07	1.52	0	36	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	710	3.53	0.56	12	0.04	6698.00	42319.00	33650	20240607	-29.72	20100	20240805	17.66	23950	-1.25	20250103	23100	2.38	20250106	33650	-29.72	20240607	20100	17.66	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
121	20250106	090503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	0	3	0.00	14986700	638	18.50	23800	23850	23100	31000	16700	23850	23490.13	1.52	0	28	24283	24066	23733	23516	23183	24175	23625	150	7150	5000	17170	50	1	3000000	716	3.56	0.56	12	0.02	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	23950	-0.42	20250103	23100	3.25	20250106	33650	-29.12	20240607	20100	18.66	20240805	3.25	N	054930	5000	150 억		45461	N	N	0	N	00	N
122	20250103	160504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	250	2	1.06	81241100	3419	51.83	23400	23950	23400	30650	16550	23600	23760.58	1.48	0	1024	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	716	3.56	0.56	12	0.11	6698.00	42319.00	33650	20240607	-29.12	20100	20240805	18.66	23950	-0.42	20250103	23300	2.36	20250102	33650	-29.12	20240607	20100	18.66	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
123	20250103	150504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23900	300	2	1.27	77637850	3268	49.55	23400	23950	23400	30650	16550	23600	23756.99	1.48	0	1071	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	717	3.57	0.56	12	0.11	6698.00	42319.00	33650	20240607	-28.97	20100	20240805	18.91	23950	-0.21	20250103	23300	2.58	20250102	33650	-28.97	20240607	20100	18.91	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
124	20250103	140505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	200	2	0.85	52982100	2234	33.87	23400	23900	23400	30650	16550	23600	23716.25	1.48	0	1022	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	714	3.55	0.56	12	0.07	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	23900	-0.42	20250103	23300	2.15	20250102	33650	-29.27	20240607	20100	18.41	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
125	20250103	130503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23900	300	2	1.27	40374900	1705	25.85	23400	23900	23400	30650	16550	23600	23680.29	1.48	0	837	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	717	3.57	0.56	12	0.06	6698.00	42319.00	33650	20240607	-28.97	20100	20240805	18.91	23900	0.00	20250103	23300	2.58	20250102	33650	-28.97	20240607	20100	18.91	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
126	20250103	120503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	200	2	0.85	30302750	1282	19.44	23400	23800	23400	30650	16550	23600	23637.09	1.48	0	532	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	714	3.55	0.56	12	0.04	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	23850	-0.21	20250102	23300	2.15	20250102	33650	-29.27	20240607	20100	18.41	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
127	20250103	110505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	200	2	0.85	25001100	1059	16.06	23400	23800	23400	30650	16550	23600	23608.22	1.48	0	453	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	714	3.55	0.56	12	0.04	6698.00	42319.00	33650	20240607	-29.27	20100	20240805	18.41	23850	-0.21	20250102	23300	2.15	20250102	33650	-29.27	20240607	20100	18.41	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
128	20250103	100503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23600	0	3	0.00	16601800	705	10.69	23400	23700	23400	30650	16550	23600	23548.65	1.48	0	305	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	708	3.52	0.56	12	0.02	6698.00	42319.00	33650	20240607	-29.87	20100	20240805	17.41	23850	-1.05	20250102	23300	1.29	20250102	33650	-29.87	20240607	20100	17.41	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
129	20250103	090504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23550	-50	5	-0.21	6278500	268	4.06	23400	23550	23400	30650	16550	23600	23427.24	1.48	0	153	24133	23866	23583	23316	23033	23875	23325	150	7050	5000	16990	50	1	3000000	707	3.52	0.56	12	0.01	6698.00	42319.00	33650	20240607	-30.01	20100	20240805	17.16	23850	-1.26	20250102	23300	1.07	20250102	33650	-30.01	20240607	20100	17.16	20240805	3.28	N	054930	5000	150 억		44437	N	N	0	N	00	N
130	20250102	160500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23600	200	2	0.85	155291050	6595	111.35	23600	23850	23300	30400	16400	23400	23546.46	1.44	0	1340	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	708	3.52	0.56	12	0.22	6698.00	42319.00	33650	20240607	-29.87	20100	20240805	17.41	23850	-1.05	20250102	23300	1.29	20250102	33650	-29.87	20240607	20100	17.41	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
131	20250102	150502	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23650	250	2	1.07	152836650	6491	109.59	23600	23850	23300	30400	16400	23400	23545.93	1.44	0	1359	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	710	3.53	0.56	12	0.22	6698.00	42319.00	33650	20240607	-29.72	20100	20240805	17.66	23850	-0.84	20250102	23300	1.50	20250102	33650	-29.72	20240607	20100	17.66	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
132	20250102	140459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23550	150	2	0.64	143394650	6090	102.82	23600	23850	23300	30400	16400	23400	23545.92	1.44	0	1135	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	707	3.52	0.56	12	0.20	6698.00	42319.00	33650	20240607	-30.01	20100	20240805	17.16	23850	-1.26	20250102	23300	1.07	20250102	33650	-30.01	20240607	20100	17.16	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
133	20250102	130459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23400	0	3	0.00	93747000	3995	67.45	23600	23600	23300	30400	16400	23400	23466.08	1.44	0	1188	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	702	3.49	0.55	12	0.13	6698.00	42319.00	33650	20240607	-30.46	20100	20240805	16.42	23600	-0.85	20250102	23300	0.43	20250102	33650	-30.46	20240607	20100	16.42	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
134	20250102	120459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23450	50	2	0.21	90468950	3855	65.09	23600	23600	23300	30400	16400	23400	23467.95	1.44	0	1188	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	704	3.50	0.55	12	0.13	6698.00	42319.00	33650	20240607	-30.31	20100	20240805	16.67	23600	-0.64	20250102	23300	0.64	20250102	33650	-30.31	20240607	20100	16.67	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
135	20250102	110451	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23550	150	2	0.64	72530100	3089	52.15	23600	23600	23300	30400	16400	23400	23480.12	1.44	0	1352	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	707	3.52	0.56	12	0.10	6698.00	42319.00	33650	20240607	-30.01	20100	20240805	17.16	23600	-0.21	20250102	23300	1.07	20250102	33650	-30.01	20240607	20100	17.16	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
136	20250102	100458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23350	-50	5	-0.21	8343900	356	6.01	23600	23600	23300	30400	16400	23400	23437.92	1.44	0	-270	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	701	3.49	0.55	12	0.01	6698.00	42319.00	33650	20240607	-30.61	20100	20240805	16.17	23600	-1.06	20250102	23300	0.21	20250102	33650	-30.61	20240607	20100	16.17	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N
137	20250102	090454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23400	0	3	0.00	0	0	0.00	0	0	0	30400	16400	23400	0.00	1.44	0	0	23966	23682	23166	22882	22366	23825	23025	150	7000	5000	16840	50	1	3000000	702	3.49	0.55	12	0.00	6698.00	42319.00	33650	20240607	-30.46	20100	20240805	16.42	0	0.00	0	0	0.00	0	33650	-30.46	20240607	20100	16.42	20240805	3.30	N	054930	5000	150 억		43116	N	N	0	N	00	N