KissMeData/273060/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	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	806	-27	5	-3.24	166658948	204746	51.22	807	831	804	1082	584	833	813.97	0.39	0	-16501	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	407	47.41	0.89	12	0.41	17.00	904.00	1834	20240306	-56.05	701	20241227	14.98	967	-16.65	20250114	709	13.68	20250102	1834	-56.05	20240306	701	14.98	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
3	20250124	151116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	819	-14	5	-1.68	159215251	195523	48.91	807	831	804	1082	584	833	814.29	0.39	0	-16942	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	413	48.18	0.91	12	0.39	17.00	904.00	1834	20240306	-55.34	701	20241227	16.83	967	-15.31	20250114	709	15.51	20250102	1834	-55.34	20240306	701	16.83	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
4	20250124	141114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	811	-22	5	-2.64	128495476	157486	39.40	807	831	804	1082	584	833	815.90	0.39	0	-13979	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	409	47.71	0.90	12	0.31	17.00	904.00	1834	20240306	-55.78	701	20241227	15.69	967	-16.13	20250114	709	14.39	20250102	1834	-55.78	20240306	701	15.69	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
5	20250124	131115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	822	-11	5	-1.32	92055829	112950	28.26	807	827	804	1082	584	833	814.99	0.39	0	2493	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	415	48.35	0.91	12	0.22	17.00	904.00	1834	20240306	-55.18	701	20241227	17.26	967	-14.99	20250114	709	15.94	20250102	1834	-55.18	20240306	701	17.26	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
6	20250124	121111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	817	-16	5	-1.92	74378556	91276	22.83	807	827	804	1082	584	833	814.85	0.39	0	-7812	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	412	48.06	0.90	12	0.18	17.00	904.00	1834	20240306	-55.45	701	20241227	16.55	967	-15.51	20250114	709	15.23	20250102	1834	-55.45	20240306	701	16.55	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
7	20250124	111114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	821	-12	5	-1.44	68078059	83575	20.91	807	827	804	1082	584	833	814.55	0.39	0	-4704	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	414	48.29	0.91	12	0.17	17.00	904.00	1834	20240306	-55.23	701	20241227	17.12	967	-15.10	20250114	709	15.80	20250102	1834	-55.23	20240306	701	17.12	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
8	20250124	101109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	813	-20	5	-2.40	44140660	54395	13.61	807	820	804	1082	584	833	811.44	0.39	0	3044	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	410	47.82	0.90	12	0.11	17.00	904.00	1834	20240306	-55.67	701	20241227	15.98	967	-15.93	20250114	709	14.67	20250102	1834	-55.67	20240306	701	15.98	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
9	20250124	091118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	809	-24	5	-2.88	16331341	20176	5.05	807	820	804	1082	584	833	809.30	0.39	0	403	861	847	819	805	777	854	812	50	249	100	510	1	1	50459582	408	47.59	0.89	12	0.04	17.00	904.00	1834	20240306	-55.89	701	20241227	15.41	967	-16.34	20250114	709	14.10	20250102	1834	-55.89	20240306	701	15.41	20241227	2.17	N	273060	100	50 억		195535	N	N	0	N	00	N
10	20250123	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	833	18	2	2.21	314609203	387968	76.96	813	833	791	1059	571	815	809.68	0.43	0	-19471	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	420	49.00	0.92	12	0.77	17.00	904.00	1834	20240306	-54.58	701	20241227	18.83	967	-13.86	20250114	709	17.49	20250102	1834	-54.58	20240306	701	18.83	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
11	20250123	151107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	798	-17	5	-2.09	184918081	230702	45.77	813	817	791	1059	571	815	801.54	0.43	0	-14440	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	403	46.94	0.88	12	0.46	17.00	904.00	1834	20240306	-56.49	701	20241227	13.84	967	-17.48	20250114	709	12.55	20250102	1834	-56.49	20240306	701	13.84	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
12	20250123	141109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	803	-12	5	-1.47	173331916	216203	42.89	813	817	791	1059	571	815	801.70	0.43	0	-13904	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	405	47.24	0.89	12	0.43	17.00	904.00	1834	20240306	-56.22	701	20241227	14.55	967	-16.96	20250114	709	13.26	20250102	1834	-56.22	20240306	701	14.55	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
13	20250123	131107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	806	-9	5	-1.10	164295082	204956	40.66	813	817	791	1059	571	815	801.60	0.43	0	-13068	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	407	47.41	0.89	12	0.41	17.00	904.00	1834	20240306	-56.05	701	20241227	14.98	967	-16.65	20250114	709	13.68	20250102	1834	-56.05	20240306	701	14.98	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
14	20250123	121108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	802	-13	5	-1.60	154242890	192458	38.18	813	817	791	1059	571	815	801.43	0.43	0	-9328	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	405	47.18	0.89	12	0.38	17.00	904.00	1834	20240306	-56.27	701	20241227	14.41	967	-17.06	20250114	709	13.12	20250102	1834	-56.27	20240306	701	14.41	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
15	20250123	111058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	806	-9	5	-1.10	112330509	139948	27.76	813	817	791	1059	571	815	802.65	0.43	0	-7909	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	407	47.41	0.89	12	0.28	17.00	904.00	1834	20240306	-56.05	701	20241227	14.98	967	-16.65	20250114	709	13.68	20250102	1834	-56.05	20240306	701	14.98	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
16	20250123	101106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	804	-11	5	-1.35	91771962	114560	22.73	813	817	791	1059	571	815	801.07	0.43	0	-8264	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	406	47.29	0.89	12	0.23	17.00	904.00	1834	20240306	-56.16	701	20241227	14.69	967	-16.86	20250114	709	13.40	20250102	1834	-56.16	20240306	701	14.69	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
17	20250123	091108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	812	-3	5	-0.37	31937467	39664	7.87	813	813	800	1059	571	815	805.17	0.43	0	9164	838	826	812	800	786	832	806	50	244	100	500	1	1	50459582	410	47.76	0.90	12	0.08	17.00	904.00	1834	20240306	-55.73	701	20241227	15.83	967	-16.03	20250114	709	14.53	20250102	1834	-55.73	20240306	701	15.83	20241227	2.21	N	273060	100	50 억		214809	N	N	0	N	00	N
18	20250122	161059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	815	30	2	3.82	385526191	475873	66.78	805	824	798	1020	550	785	810.32	0.38	0	23826	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	411	47.94	0.90	12	0.94	17.00	904.00	1834	20240306	-55.56	701	20241227	16.26	967	-15.72	20250114	709	14.95	20250102	1834	-55.56	20240306	701	16.26	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
19	20250122	151101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	820	35	2	4.46	321536937	397556	55.79	805	824	798	1020	550	785	809.33	0.38	0	25619	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	414	48.24	0.91	12	0.79	17.00	904.00	1834	20240306	-55.29	701	20241227	16.98	967	-15.20	20250114	709	15.66	20250102	1834	-55.29	20240306	701	16.98	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
20	20250122	141059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	805	20	2	2.55	259363121	320993	45.05	805	824	798	1020	550	785	808.66	0.38	0	26118	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	406	47.35	0.89	12	0.64	17.00	904.00	1834	20240306	-56.11	701	20241227	14.84	967	-16.75	20250114	709	13.54	20250102	1834	-56.11	20240306	701	14.84	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
21	20250122	131100	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	812	27	2	3.44	244540978	302612	42.47	805	824	798	1020	550	785	808.80	0.38	0	23430	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	410	47.76	0.90	12	0.60	17.00	904.00	1834	20240306	-55.73	701	20241227	15.83	967	-16.03	20250114	709	14.53	20250102	1834	-55.73	20240306	701	15.83	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
22	20250122	121059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	812	27	2	3.44	203781980	251923	35.35	805	824	798	1020	550	785	809.78	0.38	0	11152	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	410	47.76	0.90	12	0.50	17.00	904.00	1834	20240306	-55.73	701	20241227	15.83	967	-16.03	20250114	709	14.53	20250102	1834	-55.73	20240306	701	15.83	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
23	20250122	111101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	811	26	2	3.31	194251372	240168	33.70	805	824	798	1020	550	785	809.73	0.38	0	10341	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	409	47.71	0.90	12	0.48	17.00	904.00	1834	20240306	-55.78	701	20241227	15.69	967	-16.13	20250114	709	14.39	20250102	1834	-55.78	20240306	701	15.69	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
24	20250122	101059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	815	30	2	3.82	182835468	226085	31.73	805	824	798	1020	550	785	809.67	0.38	0	9501	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	411	47.94	0.90	12	0.45	17.00	904.00	1834	20240306	-55.56	701	20241227	16.26	967	-15.72	20250114	709	14.95	20250102	1834	-55.56	20240306	701	16.26	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
25	20250122	091102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	798	13	2	1.66	75996029	94685	13.29	805	820	798	1020	550	785	804.44	0.38	0	-1651	868	826	803	761	738	815	750	50	235	100	480	1	1	50459582	403	46.94	0.88	12	0.19	17.00	904.00	1834	20240306	-56.49	701	20241227	13.84	967	-17.48	20250114	709	12.55	20250102	1834	-56.49	20240306	701	13.84	20241227	2.48	N	273060	100	50 억		190983	N	N	0	N	00	N
26	20250121	161052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	785	-35	5	-4.27	570976814	698822	20.95	833	845	780	1066	574	820	817.55	0.36	0	9413	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	396	46.18	0.87	12	1.38	17.00	904.00	1834	20240306	-57.20	701	20241227	11.98	967	-18.82	20250114	709	10.72	20250102	1834	-57.20	20240306	701	11.98	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
27	20250121	151055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	788	-32	5	-3.90	529660171	646196	19.37	833	845	785	1066	574	820	819.66	0.36	0	13338	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	398	46.35	0.87	12	1.28	17.00	904.00	1834	20240306	-57.03	701	20241227	12.41	967	-18.51	20250114	709	11.14	20250102	1834	-57.03	20240306	701	12.41	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
28	20250121	141056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	803	-17	5	-2.07	436407529	528993	15.86	833	845	802	1066	574	820	824.98	0.36	0	8123	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	405	47.24	0.89	12	1.05	17.00	904.00	1834	20240306	-56.22	701	20241227	14.55	967	-16.96	20250114	709	13.26	20250102	1834	-56.22	20240306	701	14.55	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
29	20250121	131054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	810	-10	5	-1.22	409588673	495716	14.86	833	845	808	1066	574	820	826.26	0.36	0	9393	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	409	47.65	0.90	12	0.98	17.00	904.00	1834	20240306	-55.83	701	20241227	15.55	967	-16.24	20250114	709	14.25	20250102	1834	-55.83	20240306	701	15.55	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
30	20250121	121036	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	812	-8	5	-0.98	384245514	464419	13.92	833	845	811	1066	574	820	827.37	0.36	0	10899	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	410	47.76	0.90	12	0.92	17.00	904.00	1834	20240306	-55.73	701	20241227	15.83	967	-16.03	20250114	709	14.53	20250102	1834	-55.73	20240306	701	15.83	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
31	20250121	110958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	820	0	3	0.00	330303305	398157	11.94	833	845	811	1066	574	820	829.58	0.36	0	-2451	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	414	48.24	0.91	12	0.79	17.00	904.00	1834	20240306	-55.29	701	20241227	16.98	967	-15.20	20250114	709	15.66	20250102	1834	-55.29	20240306	701	16.98	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
32	20250121	100952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	834	14	2	1.71	161815929	195740	5.87	833	844	811	1066	574	820	826.69	0.36	0	2771	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	421	49.06	0.92	12	0.39	17.00	904.00	1834	20240306	-54.53	701	20241227	18.97	967	-13.75	20250114	709	17.63	20250102	1834	-54.53	20240306	701	18.97	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
33	20250121	091056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	820	0	3	0.00	74852808	90020	2.70	833	844	820	1066	574	820	831.52	0.36	0	1275	935	877	846	788	757	862	773	50	246	100	500	1	1	50459582	414	48.24	0.91	12	0.18	17.00	904.00	1834	20240306	-55.29	701	20241227	16.98	967	-15.20	20250114	709	15.66	20250102	1834	-55.29	20240306	701	16.98	20241227	2.14	N	273060	100	50 억		181493	N	N	0	N	00	N
34	20250120	161042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	820	-3	5	-0.36	2854079449	3305665	169.30	851	904	815	1069	577	823	863.43	0.36	0	-35	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	414	48.24	0.91	12	6.55	17.00	904.00	1834	20240306	-55.29	701	20241227	16.98	967	-15.20	20250114	709	15.66	20250102	1834	-55.29	20240306	701	16.98	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
35	20250120	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	816	-7	5	-0.85	2826412279	3271848	167.57	851	904	815	1069	577	823	863.86	0.36	0	-6562	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	412	48.00	0.90	12	6.48	17.00	904.00	1834	20240306	-55.51	701	20241227	16.41	967	-15.62	20250114	709	15.09	20250102	1834	-55.51	20240306	701	16.41	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
36	20250120	141052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	832	9	2	1.09	2681684992	3095746	158.55	851	904	824	1069	577	823	866.25	0.36	0	7567	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	420	48.94	0.92	12	6.14	17.00	904.00	1834	20240306	-54.63	701	20241227	18.69	967	-13.96	20250114	709	17.35	20250102	1834	-54.63	20240306	701	18.69	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
37	20250120	131052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	843	20	2	2.43	2570785805	2964078	151.81	851	904	824	1069	577	823	867.31	0.36	0	14002	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	425	49.59	0.93	12	5.87	17.00	904.00	1834	20240306	-54.03	701	20241227	20.26	967	-12.82	20250114	709	18.90	20250102	1834	-54.03	20240306	701	20.26	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
38	20250120	121053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	842	19	2	2.31	2457212048	2828331	144.85	851	904	824	1069	577	823	868.79	0.36	0	2097	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	425	49.53	0.93	12	5.61	17.00	904.00	1834	20240306	-54.09	701	20241227	20.11	967	-12.93	20250114	709	18.76	20250102	1834	-54.09	20240306	701	20.11	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
39	20250120	111054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	843	20	2	2.43	2430188641	2796335	143.21	851	904	824	1069	577	823	869.06	0.36	0	2905	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	425	49.59	0.93	12	5.54	17.00	904.00	1834	20240306	-54.03	701	20241227	20.26	967	-12.82	20250114	709	18.90	20250102	1834	-54.03	20240306	701	20.26	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
40	20250120	101052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	850	27	2	3.28	2326772239	2674027	136.95	851	904	824	1069	577	823	870.14	0.36	0	-11991	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	429	50.00	0.94	12	5.30	17.00	904.00	1834	20240306	-53.65	701	20241227	21.26	967	-12.10	20250114	709	19.89	20250102	1834	-53.65	20240306	701	21.26	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
41	20250120	091054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	854	31	2	3.77	607639844	701701	35.94	851	888	845	1069	577	823	865.95	0.36	0	19581	908	865	844	801	780	855	791	50	246	100	510	1	1	50459582	431	50.24	0.94	12	1.39	17.00	904.00	1834	20240306	-53.44	701	20241227	21.83	967	-11.69	20250114	709	20.45	20250102	1834	-53.44	20240306	701	21.83	20241227	2.18	N	273060	100	50 억		181613	N	N	0	N	00	N
42	20250117	161049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	823	-40	5	-4.63	1633867749	1906649	133.20	852	887	823	1121	605	863	857.23	0.64	0	-140791	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	415	48.41	0.91	12	3.78	17.00	904.00	1834	20240306	-55.13	701	20241227	17.40	967	-14.89	20250114	709	16.08	20250102	1834	-55.13	20240306	701	17.40	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
43	20250117	151046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	834	-29	5	-3.36	1537824957	1790514	125.09	852	887	826	1121	605	863	858.84	0.64	0	-142672	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	421	49.06	0.92	12	3.55	17.00	904.00	1834	20240306	-54.53	701	20241227	18.97	967	-13.75	20250114	709	17.63	20250102	1834	-54.53	20240306	701	18.97	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
44	20250117	141054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	848	-15	5	-1.74	1422703370	1652612	115.45	852	887	840	1121	605	863	860.87	0.64	0	-147135	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	428	49.88	0.94	12	3.28	17.00	904.00	1834	20240306	-53.76	701	20241227	20.97	967	-12.31	20250114	709	19.61	20250102	1834	-53.76	20240306	701	20.97	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
45	20250117	131051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	854	-9	5	-1.04	1360075348	1578516	110.28	852	887	843	1121	605	863	861.61	0.64	0	-141715	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	431	50.24	0.94	12	3.13	17.00	904.00	1834	20240306	-53.44	701	20241227	21.83	967	-11.69	20250114	709	20.45	20250102	1834	-53.44	20240306	701	21.83	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
46	20250117	121053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	850	-13	5	-1.51	1325359497	1537757	107.43	852	887	843	1121	605	863	861.87	0.64	0	-130645	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	429	50.00	0.94	12	3.05	17.00	904.00	1834	20240306	-53.65	701	20241227	21.26	967	-12.10	20250114	709	19.89	20250102	1834	-53.65	20240306	701	21.26	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
47	20250117	111051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	857	-6	5	-0.70	1210234423	1402194	97.96	852	887	846	1121	605	863	863.10	0.64	0	-100079	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	432	50.41	0.95	12	2.78	17.00	904.00	1834	20240306	-53.27	701	20241227	22.25	967	-11.38	20250114	709	20.87	20250102	1834	-53.27	20240306	701	22.25	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
48	20250117	101053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	877	14	2	1.62	875213665	1012801	70.76	852	887	846	1121	605	863	864.17	0.64	0	-108728	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	443	51.59	0.97	12	2.01	17.00	904.00	1834	20240306	-52.18	701	20241227	25.11	967	-9.31	20250114	709	23.70	20250102	1834	-52.18	20240306	701	25.11	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
49	20250117	091052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	848	-15	5	-1.74	172596217	202517	14.15	852	860	846	1121	605	863	851.54	0.64	0	7452	891	876	852	837	813	884	845	50	258	100	530	1	1	50459582	428	49.88	0.94	12	0.40	17.00	904.00	1834	20240306	-53.76	701	20241227	20.97	967	-12.31	20250114	709	19.61	20250102	1834	-53.76	20240306	701	20.97	20241227	2.31	N	273060	100	50 억		322310	N	N	0	N	00	N
50	20250116	161045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	863	15	2	1.77	1107569934	1306811	24.67	860	867	828	1102	594	848	847.37	0.71	0	-38636	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	435	50.76	0.95	12	2.59	17.00	904.00	1834	20240306	-52.94	701	20241227	23.11	967	-10.75	20250114	709	21.72	20250102	1834	-52.94	20240306	701	23.11	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
51	20250116	150953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	844	-4	5	-0.47	832033526	986028	18.61	860	865	828	1102	594	848	843.82	0.71	0	-29443	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	426	49.65	0.93	12	1.95	17.00	904.00	1834	20240306	-53.98	701	20241227	20.40	967	-12.72	20250114	709	19.04	20250102	1834	-53.98	20240306	701	20.40	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
52	20250116	141050	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	838	-10	5	-1.18	642802328	762460	14.39	860	865	828	1102	594	848	843.06	0.71	0	-24324	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	423	49.29	0.93	12	1.51	17.00	904.00	1834	20240306	-54.31	701	20241227	19.54	967	-13.34	20250114	709	18.19	20250102	1834	-54.31	20240306	701	19.54	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
53	20250116	131049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	836	-12	5	-1.42	515429561	611463	11.54	860	865	828	1102	594	848	842.94	0.71	0	-9590	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	422	49.18	0.92	12	1.21	17.00	904.00	1834	20240306	-54.42	701	20241227	19.26	967	-13.55	20250114	709	17.91	20250102	1834	-54.42	20240306	701	19.26	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
54	20250116	121049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	837	-11	5	-1.30	464135439	549786	10.38	860	865	828	1102	594	848	844.21	0.71	0	-5340	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	422	49.24	0.93	12	1.09	17.00	904.00	1834	20240306	-54.36	701	20241227	19.40	967	-13.44	20250114	709	18.05	20250102	1834	-54.36	20240306	701	19.40	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
55	20250116	111050	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	836	-12	5	-1.42	354561446	418647	7.90	860	865	830	1102	594	848	846.92	0.71	0	-14223	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	422	49.18	0.92	12	0.83	17.00	904.00	1834	20240306	-54.42	701	20241227	19.26	967	-13.55	20250114	709	17.91	20250102	1834	-54.42	20240306	701	19.26	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
56	20250116	101051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	842	-6	5	-0.71	301667591	355763	6.72	860	865	830	1102	594	848	847.95	0.71	0	-11385	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	425	49.53	0.93	12	0.71	17.00	904.00	1834	20240306	-54.09	701	20241227	20.11	967	-12.93	20250114	709	18.76	20250102	1834	-54.09	20240306	701	20.11	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
57	20250116	091052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	857	9	2	1.06	124376593	145803	2.75	860	865	844	1102	594	848	853.05	0.71	0	4554	979	913	867	801	755	890	778	50	254	100	520	1	1	50459582	432	50.41	0.95	12	0.29	17.00	904.00	1834	20240306	-53.27	701	20241227	22.25	967	-11.38	20250114	709	20.87	20250102	1834	-53.27	20240306	701	22.25	20241227	1.44	N	273060	100	50 억		360698	N	N	0	N	00	N
58	20250115	161046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	848	-57	5	-6.30	4593781211	5246201	20.08	906	933	821	1176	634	905	875.64	0.66	0	25114	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	428	49.88	0.94	12	10.40	17.00	904.00	1834	20240306	-53.76	701	20241227	20.97	967	-12.31	20250114	709	19.61	20250102	1834	-53.76	20240306	701	20.97	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
59	20250115	151046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	867	-38	5	-4.20	4464970363	5095168	19.50	906	933	821	1176	634	905	876.24	0.66	0	35881	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	437	51.00	0.96	12	10.10	17.00	904.00	1834	20240306	-52.73	701	20241227	23.68	967	-10.34	20250114	709	22.28	20250102	1834	-52.73	20240306	701	23.68	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
60	20250115	141042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	881	-24	5	-2.65	4103960941	4675470	17.90	906	933	821	1176	634	905	877.68	0.66	0	31568	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	445	51.82	0.97	12	9.27	17.00	904.00	1834	20240306	-51.96	701	20241227	25.68	967	-8.89	20250114	709	24.26	20250102	1834	-51.96	20240306	701	25.68	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
61	20250115	131050	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	844	-61	5	-6.74	3269092474	3718628	14.23	906	933	821	1176	634	905	879.01	0.66	0	-29726	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	426	49.65	0.93	12	7.37	17.00	904.00	1834	20240306	-53.98	701	20241227	20.40	967	-12.72	20250114	709	19.04	20250102	1834	-53.98	20240306	701	20.40	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
62	20250115	121033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	849	-56	5	-6.19	2909407010	3292894	12.60	906	933	838	1176	634	905	883.45	0.66	0	-24751	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	428	49.94	0.94	12	6.53	17.00	904.00	1834	20240306	-53.71	701	20241227	21.11	967	-12.20	20250114	709	19.75	20250102	1834	-53.71	20240306	701	21.11	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
63	20250115	111046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	856	-49	5	-5.41	2591024192	2918056	11.17	906	933	855	1176	634	905	887.85	0.66	0	-14093	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	432	50.35	0.95	12	5.78	17.00	904.00	1834	20240306	-53.33	701	20241227	22.11	967	-11.48	20250114	709	20.73	20250102	1834	-53.33	20240306	701	22.11	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
64	20250115	101047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	863	-42	5	-4.64	2368707762	2659439	10.18	906	933	858	1176	634	905	890.60	0.66	0	-687	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	435	50.76	0.95	12	5.27	17.00	904.00	1834	20240306	-52.94	701	20241227	23.11	967	-10.75	20250114	709	21.72	20250102	1834	-52.94	20240306	701	23.11	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
65	20250115	091051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	887	-18	5	-1.99	1543457999	1709989	6.55	906	933	875	1176	634	905	902.59	0.66	0	68188	1099	1002	870	773	641	1050	821	50	271	100	560	1	1	50459582	448	52.18	0.98	12	3.39	17.00	904.00	1834	20240306	-51.64	701	20241227	26.53	967	-8.27	20250114	709	25.11	20250102	1834	-51.64	20240306	701	26.53	20241227	1.44	N	273060	100	50 억		334004	N	N	0	N	00	N
66	20250114	161027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	905	161	2	21.64	23095649862	25770961	13420.49	738	967	738	967	521	744	896.13	1.07	0	-207418	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	457	53.24	1.00	12	51.07	17.00	904.00	1834	20240306	-50.65	701	20241227	29.10	967	-6.41	20250114	709	27.64	20250102	1834	-50.65	20240306	701	29.10	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
67	20250114	151045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	945	201	2	27.02	19994514920	22508400	11721.48	738	957	738	967	521	744	888.31	1.07	0	-181859	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	477	55.59	1.05	12	44.61	17.00	904.00	1834	20240306	-48.47	701	20241227	34.81	957	-1.25	20250114	709	33.29	20250102	1834	-48.47	20240306	701	34.81	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
68	20250114	141041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	835	91	2	12.23	12388829623	14196066	7392.74	738	957	738	967	521	744	872.69	1.07	0	-178969	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	421	49.12	0.92	12	28.13	17.00	904.00	1834	20240306	-54.47	701	20241227	19.12	957	-12.75	20250114	709	17.77	20250102	1834	-54.47	20240306	701	19.12	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
69	20250114	131041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	832	88	2	11.83	11146257539	12709939	6618.83	738	957	738	967	521	744	876.97	1.07	0	-195449	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	420	48.94	0.92	12	25.19	17.00	904.00	1834	20240306	-54.63	701	20241227	18.69	957	-13.06	20250114	709	17.35	20250102	1834	-54.63	20240306	701	18.69	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
70	20250114	121036	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	872	128	2	17.20	10191823025	11590275	6035.75	738	957	738	967	521	744	879.34	1.07	0	-186470	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	440	51.29	0.96	12	22.97	17.00	904.00	1834	20240306	-52.45	701	20241227	24.39	957	-8.88	20250114	709	22.99	20250102	1834	-52.45	20240306	701	24.39	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
71	20250114	111035	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	894	150	2	20.16	8044523171	9130893	4755.00	738	957	738	967	521	744	881.02	1.07	0	-75970	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	451	52.59	0.99	12	18.10	17.00	904.00	1834	20240306	-51.25	701	20241227	27.53	957	-6.58	20250114	709	26.09	20250102	1834	-51.25	20240306	701	27.53	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
72	20250114	101035	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	793	49	2	6.59	926193490	1148011	597.84	738	845	738	967	521	744	806.78	1.07	0	-94186	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	400	46.65	0.88	12	2.28	17.00	904.00	1834	20240306	-56.76	701	20241227	13.12	845	-6.15	20250114	709	11.85	20250102	1834	-56.76	20240306	701	13.12	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
73	20250114	091039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	747	3	2	0.40	18098649	24509	12.76	738	748	738	967	521	744	738.45	1.07	0	-4016	791	767	746	722	701	757	712	50	223	100	460	1	1	50459582	377	43.94	0.83	12	0.05	17.00	904.00	1834	20240306	-59.27	701	20241227	6.56	770	-2.99	20250106	709	5.36	20250102	1834	-59.27	20240306	701	6.56	20241227	1.43	N	273060	100	50 억		541175	N	N	0	N	00	N
74	20250113	161024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	744	-18	5	-2.36	142683888	192025	329.44	749	770	725	990	534	762	743.05	1.10	0	-11478	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	375	43.76	0.82	12	0.38	17.00	904.00	1834	20240306	-59.43	701	20241227	6.13	770	0.00	20250106	709	4.94	20250102	1834	-59.43	20240306	701	6.13	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
75	20250113	151031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	737	-25	5	-3.28	134055156	180307	309.33	749	770	725	990	534	762	743.48	1.10	0	-2198	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	372	43.35	0.82	12	0.36	17.00	904.00	1834	20240306	-59.81	701	20241227	5.14	770	0.00	20250106	709	3.95	20250102	1834	-59.81	20240306	701	5.14	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
76	20250113	141006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	743	-19	5	-2.49	116596416	156599	268.66	749	770	725	990	534	762	744.55	1.10	0	6711	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	375	43.71	0.82	12	0.31	17.00	904.00	1834	20240306	-59.49	701	20241227	5.99	770	0.00	20250106	709	4.80	20250102	1834	-59.49	20240306	701	5.99	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
77	20250113	131014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	743	-19	5	-2.49	112001245	150413	258.05	749	770	725	990	534	762	744.62	1.10	0	7642	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	375	43.71	0.82	12	0.30	17.00	904.00	1834	20240306	-59.49	701	20241227	5.99	770	0.00	20250106	709	4.80	20250102	1834	-59.49	20240306	701	5.99	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
78	20250113	121018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	742	-20	5	-2.62	101823692	136699	234.52	749	770	725	990	534	762	744.88	1.10	0	10357	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	374	43.65	0.82	12	0.27	17.00	904.00	1834	20240306	-59.54	701	20241227	5.85	770	0.00	20250106	709	4.65	20250102	1834	-59.54	20240306	701	5.85	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
79	20250113	111017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	747	-15	5	-1.97	59658220	79306	136.06	749	770	744	990	534	762	752.25	1.10	0	4594	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	377	43.94	0.83	12	0.16	17.00	904.00	1834	20240306	-59.27	701	20241227	6.56	770	0.00	20250106	709	5.36	20250102	1834	-59.27	20240306	701	6.56	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
80	20250113	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	754	-8	5	-1.05	24844537	32698	56.10	749	770	747	990	534	762	759.82	1.10	0	1262	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	380	44.35	0.83	12	0.06	17.00	904.00	1834	20240306	-58.89	701	20241227	7.56	770	0.00	20250106	709	6.35	20250102	1834	-58.89	20240306	701	7.56	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
81	20250113	091023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	-1	5	-0.13	7313125	9704	16.65	749	762	747	990	534	762	753.62	1.10	0	1176	776	769	761	754	746	772	757	50	228	100	470	1	1	50459582	384	44.76	0.84	12	0.02	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.49	N	273060	100	50 억		552903	N	N	0	N	00	N
82	20250110	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	762	1	2	0.13	41790491	55135	57.81	757	768	753	989	533	761	757.97	1.09	0	2181	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	385	44.82	0.84	12	0.11	17.00	904.00	1834	20240306	-58.45	701	20241227	8.70	770	-1.04	20250106	709	7.48	20250102	1834	-58.45	20240306	701	8.70	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
83	20250110	151004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	0	3	0.00	41229747	54399	57.04	757	768	753	989	533	761	757.91	1.09	0	2631	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	384	44.76	0.84	12	0.11	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
84	20250110	141012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	0	3	0.00	33007663	43589	45.70	757	768	753	989	533	761	757.25	1.09	0	2326	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	384	44.76	0.84	12	0.09	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
85	20250110	131011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	760	-1	5	-0.13	27026005	35681	37.41	757	768	753	989	533	761	757.43	1.09	0	1263	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	383	44.71	0.84	12	0.07	17.00	904.00	1834	20240306	-58.56	701	20241227	8.42	770	-1.30	20250106	709	7.19	20250102	1834	-58.56	20240306	701	8.42	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
86	20250110	121012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	755	-6	5	-0.79	25660741	33876	35.52	757	768	753	989	533	761	757.49	1.09	0	1263	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	381	44.41	0.84	12	0.07	17.00	904.00	1834	20240306	-58.83	701	20241227	7.70	770	-1.95	20250106	709	6.49	20250102	1834	-58.83	20240306	701	7.70	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
87	20250110	111010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	763	2	2	0.26	5311624	6998	7.34	757	765	756	989	533	761	759.02	1.09	0	3832	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	385	44.88	0.84	12	0.01	17.00	904.00	1834	20240306	-58.40	701	20241227	8.84	770	-0.91	20250106	709	7.62	20250102	1834	-58.40	20240306	701	8.84	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
88	20250110	101008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	763	2	2	0.26	4504438	5940	6.23	757	763	756	989	533	761	758.32	1.09	0	3944	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	385	44.88	0.84	12	0.01	17.00	904.00	1834	20240306	-58.40	701	20241227	8.84	770	-0.91	20250106	709	7.62	20250102	1834	-58.40	20240306	701	8.84	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
89	20250110	091013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	756	-5	5	-0.66	3497412	4618	4.84	757	758	756	989	533	761	757.34	1.09	0	4394	770	765	757	752	744	768	755	50	228	100	470	1	1	50459582	381	44.47	0.84	12	0.01	17.00	904.00	1834	20240306	-58.78	701	20241227	7.85	770	-1.82	20250106	709	6.63	20250102	1834	-58.78	20240306	701	7.85	20241227	1.57	N	273060	100	50 억		550722	N	N	0	N	00	N
90	20250109	161001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	6	2	0.79	70651585	93537	68.33	749	762	749	981	529	755	755.32	1.08	0	4266	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	384	44.76	0.84	12	0.19	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
91	20250109	150957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	6	2	0.79	69663807	92239	67.39	749	762	749	981	529	755	755.25	1.08	0	4304	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	384	44.76	0.84	12	0.18	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
92	20250109	141005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	6	2	0.79	62910208	83334	60.88	749	762	749	981	529	755	754.92	1.08	0	3701	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	384	44.76	0.84	12	0.17	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
93	20250109	131003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	759	4	2	0.53	55775247	73933	54.01	749	761	749	981	529	755	754.40	1.08	0	1368	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	383	44.65	0.84	12	0.15	17.00	904.00	1834	20240306	-58.62	701	20241227	8.27	770	-1.43	20250106	709	7.05	20250102	1834	-58.62	20240306	701	8.27	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
94	20250109	121004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	758	3	2	0.40	39057585	51929	37.94	749	760	749	981	529	755	752.13	1.08	0	804	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	382	44.59	0.84	12	0.10	17.00	904.00	1834	20240306	-58.67	701	20241227	8.13	770	-1.56	20250106	709	6.91	20250102	1834	-58.67	20240306	701	8.13	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
95	20250109	111008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	759	4	2	0.53	37438882	49793	36.38	749	760	749	981	529	755	751.89	1.08	0	688	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	383	44.65	0.84	12	0.10	17.00	904.00	1834	20240306	-58.62	701	20241227	8.27	770	-1.43	20250106	709	7.05	20250102	1834	-58.62	20240306	701	8.27	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
96	20250109	101006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	758	3	2	0.40	31408580	41838	30.56	749	760	749	981	529	755	750.72	1.08	0	3642	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	382	44.59	0.84	12	0.08	17.00	904.00	1834	20240306	-58.67	701	20241227	8.13	770	-1.56	20250106	709	6.91	20250102	1834	-58.67	20240306	701	8.13	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
97	20250109	091011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	755	0	3	0.00	24337237	32485	23.73	749	755	749	981	529	755	749.18	1.08	0	3943	774	764	755	745	736	760	741	50	226	100	460	1	1	50459582	381	44.41	0.84	12	0.06	17.00	904.00	1834	20240306	-58.83	701	20241227	7.70	770	-1.95	20250106	709	6.49	20250102	1834	-58.83	20240306	701	7.70	20241227	1.56	N	273060	100	50 억		546456	N	N	0	N	00	N
98	20250108	160956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	755	-3	5	-0.40	102860277	136383	126.48	758	765	746	985	531	758	754.20	1.07	0	4391	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	381	44.41	0.84	12	0.27	17.00	904.00	1834	20240306	-58.83	701	20241227	7.70	770	-1.95	20250106	709	6.49	20250102	1834	-58.83	20240306	701	7.70	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
99	20250108	151000	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	3	2	0.40	91525603	121373	112.56	758	765	746	985	531	758	754.09	1.07	0	4881	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	384	44.76	0.84	12	0.24	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
100	20250108	141003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	3	2	0.40	87019411	115424	107.05	758	765	746	985	531	758	753.91	1.07	0	3832	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	384	44.76	0.84	12	0.23	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
101	20250108	131001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	761	3	2	0.40	79188847	105099	97.47	758	765	746	985	531	758	753.47	1.07	0	2667	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	384	44.76	0.84	12	0.21	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	770	-1.17	20250106	709	7.33	20250102	1834	-58.51	20240306	701	8.56	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
102	20250108	120958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	757	-1	5	-0.13	70611184	93793	86.99	758	765	746	985	531	758	752.84	1.07	0	3037	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	382	44.53	0.84	12	0.19	17.00	904.00	1834	20240306	-58.72	701	20241227	7.99	770	-1.69	20250106	709	6.77	20250102	1834	-58.72	20240306	701	7.99	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
103	20250108	110959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	759	1	2	0.13	42922469	57130	52.98	758	765	746	985	531	758	751.31	1.07	0	1620	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	383	44.65	0.84	12	0.11	17.00	904.00	1834	20240306	-58.62	701	20241227	8.27	770	-1.43	20250106	709	7.05	20250102	1834	-58.62	20240306	701	8.27	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
104	20250108	101000	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	753	-5	5	-0.66	33717164	44945	41.68	758	765	746	985	531	758	750.19	1.07	0	217	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	380	44.29	0.83	12	0.09	17.00	904.00	1834	20240306	-58.94	701	20241227	7.42	770	-2.21	20250106	709	6.21	20250102	1834	-58.94	20240306	701	7.42	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
105	20250108	091000	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	765	7	2	0.92	3589157	4724	4.38	758	765	758	985	531	758	759.77	1.07	0	1669	774	766	754	746	734	770	750	50	227	100	460	1	1	50459582	386	45.00	0.85	12	0.01	17.00	904.00	1834	20240306	-58.29	701	20241227	9.13	770	-0.65	20250106	709	7.90	20250102	1834	-58.29	20240306	701	9.13	20241227	1.46	N	273060	100	50 억		542053	N	N	0	N	00	N
106	20250107	160951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	758	11	2	1.47	81082519	107727	40.06	746	762	742	971	523	747	752.58	1.07	0	633	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	382	44.59	0.84	12	0.21	17.00	904.00	1841	20231227	-58.83	701	20241227	8.13	770	-1.56	20250106	709	6.91	20250102	1834	-58.67	20240306	701	8.13	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
107	20250107	150953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	756	9	2	1.20	79242973	105299	39.15	746	762	742	971	523	747	752.55	1.07	0	1091	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	381	44.47	0.84	12	0.21	17.00	904.00	1841	20231227	-58.94	701	20241227	7.85	770	-1.82	20250106	709	6.63	20250102	1834	-58.78	20240306	701	7.85	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
108	20250107	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	756	9	2	1.20	69991926	93019	34.59	746	762	742	971	523	747	752.45	1.07	0	319	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	381	44.47	0.84	12	0.18	17.00	904.00	1841	20231227	-58.94	701	20241227	7.85	770	-1.82	20250106	709	6.63	20250102	1834	-58.78	20240306	701	7.85	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
109	20250107	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	756	9	2	1.20	66979604	89025	33.10	746	762	742	971	523	747	752.37	1.07	0	1069	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	381	44.47	0.84	12	0.18	17.00	904.00	1841	20231227	-58.94	701	20241227	7.85	770	-1.82	20250106	709	6.63	20250102	1834	-58.78	20240306	701	7.85	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
110	20250107	120952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	755	8	2	1.07	43716780	58219	21.65	746	762	742	971	523	747	750.90	1.07	0	13760	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	381	44.41	0.84	12	0.12	17.00	904.00	1841	20231227	-58.99	701	20241227	7.70	770	-1.95	20250106	709	6.49	20250102	1834	-58.83	20240306	701	7.70	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
111	20250107	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	759	12	2	1.61	38502968	51300	19.08	746	762	742	971	523	747	750.55	1.07	0	9839	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	383	44.65	0.84	12	0.10	17.00	904.00	1841	20231227	-58.77	701	20241227	8.27	770	-1.43	20250106	709	7.05	20250102	1834	-58.62	20240306	701	8.27	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
112	20250107	100953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	750	3	2	0.40	22538529	30139	11.21	746	755	742	971	523	747	747.82	1.07	0	8164	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	378	44.12	0.83	12	0.06	17.00	904.00	1841	20231227	-59.26	701	20241227	6.99	770	-2.60	20250106	709	5.78	20250102	1834	-59.11	20240306	701	6.99	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
113	20250107	090957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	751	4	2	0.54	7464386	10008	3.72	746	751	742	971	523	747	745.84	1.07	0	2143	792	769	747	724	702	781	736	50	224	100	460	1	1	50459582	379	44.18	0.83	12	0.02	17.00	904.00	1841	20231227	-59.21	701	20241227	7.13	770	-2.47	20250106	709	5.92	20250102	1834	-59.05	20240306	701	7.13	20241227	1.50	N	273060	100	50 억		541420	N	N	0	N	00	N
114	20250106	160941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	747	16	2	2.19	200980989	268912	119.32	734	770	725	950	512	731	747.39	1.00	0	38641	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	377	43.94	0.83	12	0.53	17.00	904.00	2030	20231226	-63.20	701	20241227	6.56	770	-2.99	20250106	709	5.36	20250102	1834	-59.27	20240306	701	6.56	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
115	20250106	150939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	739	8	2	1.09	194787558	260546	115.60	734	770	725	950	512	731	747.61	1.00	0	39324	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	373	43.47	0.82	12	0.52	17.00	904.00	2030	20231226	-63.60	701	20241227	5.42	770	-4.03	20250106	709	4.23	20250102	1834	-59.71	20240306	701	5.42	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
116	20250106	140942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	739	8	2	1.09	178777187	238949	106.02	734	770	725	950	512	731	748.18	1.00	0	35407	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	373	43.47	0.82	12	0.47	17.00	904.00	2030	20231226	-63.60	701	20241227	5.42	770	-4.03	20250106	709	4.23	20250102	1834	-59.71	20240306	701	5.42	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
117	20250106	130930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	756	25	2	3.42	134455664	179590	79.68	734	770	725	950	512	731	748.68	1.00	0	31911	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	381	44.47	0.84	12	0.36	17.00	904.00	2030	20231226	-62.76	701	20241227	7.85	770	-1.82	20250106	709	6.63	20250102	1834	-58.78	20240306	701	7.85	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
118	20250106	120937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	752	21	2	2.87	84139043	113402	50.32	734	752	725	950	512	731	741.95	1.00	0	26287	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	379	44.24	0.83	12	0.22	17.00	904.00	2030	20231226	-62.96	701	20241227	7.28	752	0.00	20250106	709	6.06	20250102	1834	-59.00	20240306	701	7.28	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
119	20250106	110935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	740	9	2	1.23	32357956	44016	19.53	734	743	725	950	512	731	735.14	1.00	0	10984	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	373	43.53	0.82	12	0.09	17.00	904.00	2030	20231226	-63.55	701	20241227	5.56	747	-0.94	20250103	709	4.37	20250102	1834	-59.65	20240306	701	5.56	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
120	20250106	100931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	737	6	2	0.82	23487165	32010	14.20	734	740	725	950	512	731	733.74	1.00	0	5204	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	372	43.35	0.82	12	0.06	17.00	904.00	2030	20231226	-63.69	701	20241227	5.14	747	-1.34	20250103	709	3.95	20250102	1834	-59.81	20240306	701	5.14	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
121	20250106	090932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	732	1	2	0.14	7092985	9719	4.31	734	734	729	950	512	731	729.81	1.00	0	-132	765	747	729	711	693	757	721	50	219	100	450	1	1	50459582	369	43.06	0.81	12	0.02	17.00	904.00	2030	20231226	-63.94	701	20241227	4.42	747	-2.01	20250103	709	3.24	20250102	1834	-60.09	20240306	701	4.42	20241227	1.52	N	273060	100	50 억		503860	N	N	0	N	00	N
122	20250103	160928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	731	-6	5	-0.81	163251302	223574	195.01	727	747	711	958	516	737	730.19	0.99	0	6152	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	369	43.00	0.81	12	0.44	17.00	904.00	2030	20231226	-63.99	701	20241227	4.28	747	-2.14	20250103	709	3.10	20250102	1834	-60.14	20240306	701	4.28	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
123	20250103	150931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	729	-8	5	-1.09	160938574	220409	192.25	727	747	711	958	516	737	730.18	0.99	0	5468	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	368	42.88	0.81	12	0.44	17.00	904.00	2030	20231226	-64.09	701	20241227	3.99	747	-2.41	20250103	709	2.82	20250102	1834	-60.25	20240306	701	3.99	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
124	20250103	140931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	729	-8	5	-1.09	146151996	200152	174.58	727	747	711	958	516	737	730.21	0.99	0	2630	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	368	42.88	0.81	12	0.40	17.00	904.00	2030	20231226	-64.09	701	20241227	3.99	747	-2.41	20250103	709	2.82	20250102	1834	-60.25	20240306	701	3.99	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
125	20250103	130931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	732	-5	5	-0.68	139104221	190499	166.16	727	747	711	958	516	737	730.21	0.99	0	1369	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	369	43.06	0.81	12	0.38	17.00	904.00	2030	20231226	-63.94	701	20241227	4.42	747	-2.01	20250103	709	3.24	20250102	1834	-60.09	20240306	701	4.42	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
126	20250103	120930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	743	6	2	0.81	47533929	64465	56.23	727	747	727	958	516	737	737.36	0.99	0	-2555	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	375	43.71	0.82	12	0.13	17.00	904.00	2030	20231226	-63.40	701	20241227	5.99	747	-0.54	20250103	709	4.80	20250102	1834	-59.49	20240306	701	5.99	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
127	20250103	110930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	738	1	2	0.14	29184325	39794	34.71	727	741	727	958	516	737	733.39	0.99	0	195	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	372	43.41	0.82	12	0.08	17.00	904.00	2030	20231226	-63.65	701	20241227	5.28	741	-0.40	20250103	709	4.09	20250102	1834	-59.76	20240306	701	5.28	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
128	20250103	100928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	739	2	2	0.27	23370819	31877	27.80	727	741	727	958	516	737	733.16	0.99	0	205	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	373	43.47	0.82	12	0.06	17.00	904.00	2030	20231226	-63.60	701	20241227	5.42	741	-0.27	20250103	709	4.23	20250102	1834	-59.71	20240306	701	5.42	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
129	20250103	090932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	735	-2	5	-0.27	12242874	16771	14.63	727	738	727	958	516	737	730.00	0.99	0	-858	755	745	727	717	699	751	723	50	221	100	450	1	1	50459582	371	43.24	0.81	12	0.03	17.00	904.00	2030	20231226	-63.79	701	20241227	4.85	738	-0.41	20250103	709	3.67	20250102	1834	-59.92	20240306	701	4.85	20241227	1.54	N	273060	100	50 억		497663	N	N	0	N	00	N
130	20250102	160920	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	737	14	2	1.94	80116716	110522	182.45	715	737	709	939	507	723	724.84	0.95	0	20302	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	372	43.35	0.82	12	0.22	17.00	904.00	2030	20231226	-63.69	701	20241227	5.14	737	0.00	20250102	709	3.95	20250102	1834	-59.81	20240306	701	5.14	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
131	20250102	150922	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	736	13	2	1.80	76711659	105889	174.80	715	737	709	939	507	723	724.45	0.95	0	17354	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	371	43.29	0.81	12	0.21	17.00	904.00	2030	20231226	-63.74	701	20241227	4.99	737	-0.14	20250102	709	3.81	20250102	1834	-59.87	20240306	701	4.99	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
132	20250102	140918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	728	5	2	0.69	59882517	82956	136.94	715	735	709	939	507	723	721.86	0.95	0	13193	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	367	42.82	0.81	12	0.16	17.00	904.00	2030	20231226	-64.14	701	20241227	3.85	735	-0.95	20250102	709	2.68	20250102	1834	-60.31	20240306	701	3.85	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
133	20250102	130922	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	724	1	2	0.14	46577878	64692	106.79	715	730	709	939	507	723	719.99	0.95	0	12481	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	365	42.59	0.80	12	0.13	17.00	904.00	2030	20231226	-64.33	701	20241227	3.28	730	-0.82	20250102	709	2.12	20250102	1834	-60.52	20240306	701	3.28	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
134	20250102	120919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	725	2	2	0.28	44293694	61534	101.58	715	730	709	939	507	723	719.82	0.95	0	10068	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	366	42.65	0.80	12	0.12	17.00	904.00	2030	20231226	-64.29	701	20241227	3.42	730	-0.68	20250102	709	2.26	20250102	1834	-60.47	20240306	701	3.42	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
135	20250102	110910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	723	0	3	0.00	33128579	46108	76.11	715	730	709	939	507	723	718.50	0.95	0	7030	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	365	42.53	0.80	12	0.09	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	730	-0.96	20250102	709	1.97	20250102	1834	-60.58	20240306	701	3.14	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
136	20250102	100918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	709	-14	5	-1.94	19415224	27067	44.68	715	730	709	939	507	723	717.30	0.95	0	4130	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	358	41.71	0.78	12	0.05	17.00	904.00	2030	20231226	-65.07	701	20241227	1.14	730	-2.88	20250102	709	0.00	20250102	1834	-61.34	20240306	701	1.14	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N
137	20250102	090908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	723	0	3	0.00	0	0	0.00	0	0	0	939	507	723	0.00	0.95	0	0	735	728	716	709	697	732	713	50	216	100	440	1	1	50459582	365	42.53	0.80	12	0.00	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	0	0.00	0	0	0.00	0	1834	-60.58	20240306	701	3.14	20241227	1.56	N	273060	100	50 억		477320	N	N	0	N	00	N