KissMeData/032860/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	160421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1256	34	2	2.78	527963356	399616	2300.74	1222	1430	1222	1588	856	1222	1321.18	0.23	0	-10305	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	507	-9.59	0.95	12	0.99	-131.00	1319.00	3995	20241022	-68.56	1161	20241227	8.18	1430	-12.17	20250124	1197	4.93	20250121	3995	-68.56	20241022	1161	8.18	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
3	20250124	150421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1252	30	2	2.45	507620521	383282	2206.70	1222	1430	1222	1588	856	1222	1324.40	0.23	0	-10165	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	506	-9.56	0.95	12	0.95	-131.00	1319.00	3995	20241022	-68.66	1161	20241227	7.84	1430	-12.45	20250124	1197	4.59	20250121	3995	-68.66	20241022	1161	7.84	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
4	20250124	140420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1263	41	2	3.36	497516753	375219	2160.28	1222	1430	1222	1588	856	1222	1325.94	0.23	0	-8573	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	510	-9.64	0.96	12	0.93	-131.00	1319.00	3995	20241022	-68.39	1161	20241227	8.79	1430	-11.68	20250124	1197	5.51	20250121	3995	-68.39	20241022	1161	8.79	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
5	20250124	130421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1268	46	2	3.76	489441570	368775	2123.18	1222	1430	1222	1588	856	1222	1327.21	0.23	0	-8063	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	512	-9.68	0.96	12	0.91	-131.00	1319.00	3995	20241022	-68.26	1161	20241227	9.22	1430	-11.33	20250124	1197	5.93	20250121	3995	-68.26	20241022	1161	9.22	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
6	20250124	120419	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1269	47	2	3.85	484026052	364467	2098.38	1222	1430	1222	1588	856	1222	1328.04	0.23	0	-7896	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	513	-9.69	0.96	12	0.90	-131.00	1319.00	3995	20241022	-68.24	1161	20241227	9.30	1430	-11.26	20250124	1197	6.02	20250121	3995	-68.24	20241022	1161	9.30	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
7	20250124	110420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1275	53	2	4.34	428966991	320989	1848.06	1222	1430	1222	1588	856	1222	1336.39	0.23	0	-17591	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	515	-9.73	0.97	12	0.79	-131.00	1319.00	3995	20241022	-68.09	1161	20241227	9.82	1430	-10.84	20250124	1197	6.52	20250121	3995	-68.09	20241022	1161	9.82	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
8	20250124	100419	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1231	9	2	0.74	1854211	1513	8.71	1222	1231	1222	1588	856	1222	1225.52	0.23	0	376	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	497	-9.40	0.93	12	0.00	-131.00	1319.00	3995	20241022	-69.19	1161	20241227	6.03	1385	-11.12	20250106	1197	2.84	20250121	3995	-69.19	20241022	1161	6.03	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
9	20250124	090421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1231	9	2	0.74	656448	537	3.09	1222	1231	1222	1588	856	1222	1222.44	0.23	0	43	1245	1233	1225	1213	1205	1229	1209	202	366	500	730	1	1	40395863	497	-9.40	0.93	12	0.00	-131.00	1319.00	3995	20241022	-69.19	1161	20241227	6.03	1385	-11.12	20250106	1197	2.84	20250121	3995	-69.19	20241022	1161	6.03	20241227	0.00	N	032860	500	201 억		91187	N	N	0	N	00	N
10	20250123	160420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1222	-11	5	-0.89	21326101	17369	40.99	1233	1237	1217	1602	864	1233	1227.83	0.23	0	-147	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	494	-9.33	0.93	12	0.04	-131.00	1319.00	3995	20241022	-69.41	1161	20241227	5.25	1385	-11.77	20250106	1197	2.09	20250121	3995	-69.41	20241022	1161	5.25	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
11	20250123	150418	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1233	0	3	0.00	16546649	13470	31.79	1233	1237	1217	1602	864	1233	1228.41	0.23	0	40	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	498	-9.41	0.93	12	0.03	-131.00	1319.00	3995	20241022	-69.14	1161	20241227	6.20	1385	-10.97	20250106	1197	3.01	20250121	3995	-69.14	20241022	1161	6.20	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
12	20250123	140419	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1231	-2	5	-0.16	10112948	8234	19.43	1233	1237	1217	1602	864	1233	1228.19	0.23	0	40	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	497	-9.40	0.93	12	0.02	-131.00	1319.00	3995	20241022	-69.19	1161	20241227	6.03	1385	-11.12	20250106	1197	2.84	20250121	3995	-69.19	20241022	1161	6.03	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
13	20250123	130417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1231	-2	5	-0.16	10094496	8219	19.40	1233	1237	1217	1602	864	1233	1228.19	0.23	0	41	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	497	-9.40	0.93	12	0.02	-131.00	1319.00	3995	20241022	-69.19	1161	20241227	6.03	1385	-11.12	20250106	1197	2.84	20250121	3995	-69.19	20241022	1161	6.03	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
14	20250123	120418	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1231	-2	5	-0.16	9991095	8135	19.20	1233	1237	1217	1602	864	1233	1228.16	0.23	0	43	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	497	-9.40	0.93	12	0.02	-131.00	1319.00	3995	20241022	-69.19	1161	20241227	6.03	1385	-11.12	20250106	1197	2.84	20250121	3995	-69.19	20241022	1161	6.03	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
15	20250123	110419	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1233	0	3	0.00	7440433	6048	14.27	1233	1237	1217	1602	864	1233	1230.23	0.23	0	44	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	498	-9.41	0.93	12	0.01	-131.00	1319.00	3995	20241022	-69.14	1161	20241227	6.20	1385	-10.97	20250106	1197	3.01	20250121	3995	-69.14	20241022	1161	6.20	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
16	20250123	100417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1233	0	3	0.00	1835235	1489	3.51	1233	1237	1223	1602	864	1233	1232.53	0.23	0	-184	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	498	-9.41	0.93	12	0.00	-131.00	1319.00	3995	20241022	-69.14	1161	20241227	6.20	1385	-10.97	20250106	1197	3.01	20250121	3995	-69.14	20241022	1161	6.20	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
17	20250123	090417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1237	4	2	0.32	819647	664	1.57	1233	1237	1223	1602	864	1233	1234.41	0.23	0	-184	1315	1273	1244	1202	1173	1295	1224	202	369	500	730	1	1	40395863	500	-9.44	0.94	12	0.00	-131.00	1319.00	3995	20241022	-69.04	1161	20241227	6.55	1385	-10.69	20250106	1197	3.34	20250121	3995	-69.04	20241022	1161	6.55	20241227	0.00	N	032860	500	201 억		91334	N	N	0	N	00	N
18	20250122	160416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1233	5	2	0.41	52666966	42370	121.01	1228	1286	1215	1596	860	1228	1243.03	0.23	0	-898	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	498	-9.41	0.93	12	0.10	-131.00	1319.00	3995	20241022	-69.14	1161	20241227	6.20	1385	-10.97	20250106	1197	3.01	20250121	3995	-69.14	20241022	1161	6.20	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
19	20250122	150416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1236	8	2	0.65	46527995	37394	106.80	1228	1286	1215	1596	860	1228	1244.26	0.23	0	-280	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	499	-9.44	0.94	12	0.09	-131.00	1319.00	3995	20241022	-69.06	1161	20241227	6.46	1385	-10.76	20250106	1197	3.26	20250121	3995	-69.06	20241022	1161	6.46	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
20	20250122	140414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1253	25	2	2.04	41914329	33677	96.18	1228	1286	1215	1596	860	1228	1244.60	0.23	0	-15	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	506	-9.56	0.95	12	0.08	-131.00	1319.00	3995	20241022	-68.64	1161	20241227	7.92	1385	-9.53	20250106	1197	4.68	20250121	3995	-68.64	20241022	1161	7.92	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
21	20250122	130416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1260	32	2	2.61	36019509	28935	82.64	1228	1286	1215	1596	860	1228	1244.84	0.23	0	-360	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	509	-9.62	0.96	12	0.07	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1385	-9.03	20250106	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
22	20250122	120415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1259	31	2	2.52	36013217	28930	82.62	1228	1286	1215	1596	860	1228	1244.84	0.23	0	-360	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	509	-9.61	0.95	12	0.07	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1385	-9.10	20250106	1197	5.18	20250121	3995	-68.49	20241022	1161	8.44	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
23	20250122	110415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1270	42	2	3.42	27797285	22443	64.10	1228	1286	1215	1596	860	1228	1238.57	0.23	0	36	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	513	-9.69	0.96	12	0.06	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1385	-8.30	20250106	1197	6.10	20250121	3995	-68.21	20241022	1161	9.39	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
24	20250122	100416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1220	-8	5	-0.65	8938234	7299	20.85	1228	1228	1215	1596	860	1228	1224.58	0.23	0	-702	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	493	-9.31	0.92	12	0.02	-131.00	1319.00	3995	20241022	-69.46	1161	20241227	5.08	1385	-11.91	20250106	1197	1.92	20250121	3995	-69.46	20241022	1161	5.08	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
25	20250122	090416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1228	0	3	0.00	3206308	2611	7.46	1228	1228	1228	1596	860	1228	1228.00	0.23	0	-199	1304	1265	1231	1192	1158	1249	1176	202	368	500	730	1	1	40395863	496	-9.37	0.93	12	0.01	-131.00	1319.00	3995	20241022	-69.26	1161	20241227	5.77	1385	-11.34	20250106	1197	2.59	20250121	3995	-69.26	20241022	1161	5.77	20241227	0.00	N	032860	500	201 억		92794	N	N	0	N	00	N
26	20250121	160414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1228	-35	5	-2.77	43227250	35013	96.41	1263	1270	1197	1641	885	1263	1234.61	0.24	0	-4814	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	496	-9.37	0.93	12	0.09	-131.00	1319.00	3995	20241022	-69.26	1161	20241227	5.77	1385	-11.34	20250106	1197	2.59	20250121	3995	-69.26	20241022	1161	5.77	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
27	20250121	150415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1235	-28	5	-2.22	40297566	32631	89.85	1263	1270	1197	1641	885	1263	1234.95	0.24	0	-4068	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	499	-9.43	0.94	12	0.08	-131.00	1319.00	3995	20241022	-69.09	1161	20241227	6.37	1385	-10.83	20250106	1197	3.17	20250121	3995	-69.09	20241022	1161	6.37	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
28	20250121	140415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1237	-26	5	-2.06	34976247	28309	77.95	1263	1270	1197	1641	885	1263	1235.52	0.24	0	-2593	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	500	-9.44	0.94	12	0.07	-131.00	1319.00	3995	20241022	-69.04	1161	20241227	6.55	1385	-10.69	20250106	1197	3.34	20250121	3995	-69.04	20241022	1161	6.55	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
29	20250121	130414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1228	-35	5	-2.77	34968837	28303	77.94	1263	1270	1197	1641	885	1263	1235.52	0.24	0	-2590	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	496	-9.37	0.93	12	0.07	-131.00	1319.00	3995	20241022	-69.26	1161	20241227	5.77	1385	-11.34	20250106	1197	2.59	20250121	3995	-69.26	20241022	1161	5.77	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
30	20250121	120405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1241	-22	5	-1.74	29992305	24262	66.81	1263	1270	1197	1641	885	1263	1236.18	0.24	0	-4217	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	501	-9.47	0.94	12	0.06	-131.00	1319.00	3995	20241022	-68.94	1161	20241227	6.89	1385	-10.40	20250106	1197	3.68	20250121	3995	-68.94	20241022	1161	6.89	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
31	20250121	110358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1235	-28	5	-2.22	24231652	19609	54.00	1263	1270	1197	1641	885	1263	1235.74	0.24	0	-2537	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	499	-9.43	0.94	12	0.05	-131.00	1319.00	3995	20241022	-69.09	1161	20241227	6.37	1385	-10.83	20250106	1197	3.17	20250121	3995	-69.09	20241022	1161	6.37	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
32	20250121	100353	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1242	-21	5	-1.66	19018050	15360	42.30	1263	1270	1197	1641	885	1263	1238.15	0.24	0	-2506	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	502	-9.48	0.94	12	0.04	-131.00	1319.00	3995	20241022	-68.91	1161	20241227	6.98	1385	-10.32	20250106	1197	3.76	20250121	3995	-68.91	20241022	1161	6.98	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
33	20250121	090414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1270	7	2	0.55	680284	538	1.48	1263	1270	1263	1641	885	1263	1264.47	0.24	0	-137	1323	1292	1276	1245	1229	1285	1238	202	378	500	750	1	1	40395863	513	-9.69	0.96	12	0.00	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1385	-8.30	20250106	1199	5.92	20250102	3995	-68.21	20241022	1161	9.39	20241227	0.00	N	032860	500	201 억		97587	N	N	0	N	00	N
34	20250120	160412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1263	-27	5	-2.09	46007927	36274	195.17	1307	1307	1260	1677	903	1290	1268.34	0.26	0	-7290	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	510	-9.64	0.96	12	0.09	-131.00	1319.00	3995	20241022	-68.39	1161	20241227	8.79	1385	-8.81	20250106	1199	5.34	20250102	3995	-68.39	20241022	1161	8.79	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
35	20250120	150414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1267	-23	5	-1.78	43467226	34264	184.35	1307	1307	1260	1677	903	1290	1268.60	0.26	0	-6637	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	512	-9.67	0.96	12	0.08	-131.00	1319.00	3995	20241022	-68.29	1161	20241227	9.13	1385	-8.52	20250106	1199	5.67	20250102	3995	-68.29	20241022	1161	9.13	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
36	20250120	140413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1273	-17	5	-1.32	39912256	31455	169.24	1307	1307	1260	1677	903	1290	1268.87	0.26	0	-6466	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	514	-9.72	0.97	12	0.08	-131.00	1319.00	3995	20241022	-68.14	1161	20241227	9.65	1385	-8.09	20250106	1199	6.17	20250102	3995	-68.14	20241022	1161	9.65	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
37	20250120	130412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1267	-23	5	-1.78	37025206	29176	156.98	1307	1307	1260	1677	903	1290	1269.03	0.26	0	-5565	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	512	-9.67	0.96	12	0.07	-131.00	1319.00	3995	20241022	-68.29	1161	20241227	9.13	1385	-8.52	20250106	1199	5.67	20250102	3995	-68.29	20241022	1161	9.13	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
38	20250120	120414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1272	-18	5	-1.40	18169305	14258	76.71	1307	1307	1266	1677	903	1290	1274.32	0.26	0	-3250	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	514	-9.71	0.96	12	0.04	-131.00	1319.00	3995	20241022	-68.16	1161	20241227	9.56	1385	-8.16	20250106	1199	6.09	20250102	3995	-68.16	20241022	1161	9.56	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
39	20250120	110414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1277	-13	5	-1.01	9500832	7422	39.93	1307	1307	1268	1677	903	1290	1280.09	0.26	0	-2471	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	516	-9.75	0.97	12	0.02	-131.00	1319.00	3995	20241022	-68.04	1161	20241227	9.99	1385	-7.80	20250106	1199	6.51	20250102	3995	-68.04	20241022	1161	9.99	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
40	20250120	100413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1274	-16	5	-1.24	7567345	5903	31.76	1307	1307	1271	1677	903	1290	1281.95	0.26	0	-1699	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	515	-9.73	0.97	12	0.01	-131.00	1319.00	3995	20241022	-68.11	1161	20241227	9.73	1385	-8.01	20250106	1199	6.26	20250102	3995	-68.11	20241022	1161	9.73	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
41	20250120	090414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1299	9	2	0.70	2424201	1879	10.11	1307	1307	1290	1677	903	1290	1290.15	0.26	0	-874	1340	1314	1298	1272	1256	1307	1265	202	387	500	770	1	1	40395863	525	-9.92	0.98	12	0.00	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1385	-6.21	20250106	1199	8.34	20250102	3995	-67.48	20241022	1161	11.89	20241227	0.00	N	032860	500	201 억		104877	N	N	0	N	00	N
42	20250117	160411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1290	-2	5	-0.15	23884438	18570	57.05	1293	1324	1282	1679	905	1292	1286.18	0.26	0	-1516	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	521	-9.85	0.98	12	0.05	-131.00	1319.00	3995	20241022	-67.71	1161	20241227	11.11	1385	-6.86	20250106	1199	7.59	20250102	3995	-67.71	20241022	1161	11.11	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
43	20250117	150412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1282	-10	5	-0.77	20237751	15732	48.33	1293	1324	1282	1679	905	1292	1286.41	0.26	0	-1180	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	518	-9.79	0.97	12	0.04	-131.00	1319.00	3995	20241022	-67.91	1161	20241227	10.42	1385	-7.44	20250106	1199	6.92	20250102	3995	-67.91	20241022	1161	10.42	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
44	20250117	140413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1291	-1	5	-0.08	17949293	13948	42.85	1293	1324	1282	1679	905	1292	1286.87	0.26	0	-920	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	522	-9.85	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.68	1161	20241227	11.20	1385	-6.79	20250106	1199	7.67	20250102	3995	-67.68	20241022	1161	11.20	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
45	20250117	130412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1291	-1	5	-0.08	15150605	11774	36.17	1293	1324	1282	1679	905	1292	1286.78	0.26	0	-653	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	522	-9.85	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.68	1161	20241227	11.20	1385	-6.79	20250106	1199	7.67	20250102	3995	-67.68	20241022	1161	11.20	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
46	20250117	120413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	0	3	0.00	13412093	10422	32.02	1293	1324	1282	1679	905	1292	1286.90	0.26	0	-454	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	522	-9.86	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
47	20250117	110413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	0	3	0.00	12440588	9667	29.70	1293	1324	1282	1679	905	1292	1286.91	0.26	0	-447	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	522	-9.86	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
48	20250117	100414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	0	3	0.00	5129708	3970	12.20	1293	1324	1283	1679	905	1292	1292.12	0.26	0	-337	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	522	-9.86	0.98	12	0.01	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
49	20250117	090414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1294	2	2	0.15	2587	2	0.01	1293	1294	1293	1679	905	1292	1293.50	0.26	0	1	1321	1306	1294	1279	1267	1300	1273	202	387	500	770	1	1	40395863	523	-9.88	0.98	12	0.00	-131.00	1319.00	3995	20241022	-67.61	1161	20241227	11.46	1385	-6.57	20250106	1199	7.92	20250102	3995	-67.61	20241022	1161	11.46	20241227	0.00	N	032860	500	201 억		106393	N	N	0	N	00	N
50	20250116	160411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	-4	5	-0.31	42047323	32545	221.36	1309	1309	1282	1684	908	1296	1291.97	0.27	0	-1588	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	522	-9.86	0.98	12	0.08	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
51	20250116	150353	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1283	-13	5	-1.00	40594039	31416	213.69	1309	1309	1282	1684	908	1296	1292.15	0.27	0	-1185	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	518	-9.79	0.97	12	0.08	-131.00	1319.00	3995	20241022	-67.88	1161	20241227	10.51	1385	-7.36	20250106	1199	7.01	20250102	3995	-67.88	20241022	1161	10.51	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
52	20250116	140413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1295	-1	5	-0.08	38759171	29989	203.98	1309	1309	1282	1684	908	1296	1292.45	0.27	0	-1469	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	523	-9.89	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.58	1161	20241227	11.54	1385	-6.50	20250106	1199	8.01	20250102	3995	-67.58	20241022	1161	11.54	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
53	20250116	130412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1296	0	3	0.00	35174377	27205	185.04	1309	1309	1283	1684	908	1296	1292.94	0.27	0	-1709	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	524	-9.89	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.56	1161	20241227	11.63	1385	-6.43	20250106	1199	8.09	20250102	3995	-67.56	20241022	1161	11.63	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
54	20250116	120413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1296	0	3	0.00	34542969	26718	181.73	1309	1309	1283	1684	908	1296	1292.87	0.27	0	-1690	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	524	-9.89	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.56	1161	20241227	11.63	1385	-6.43	20250106	1199	8.09	20250102	3995	-67.56	20241022	1161	11.63	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
55	20250116	110413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1294	-2	5	-0.15	13393668	10318	70.18	1309	1309	1294	1684	908	1296	1298.09	0.27	0	-966	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	523	-9.88	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.61	1161	20241227	11.46	1385	-6.57	20250106	1199	7.92	20250102	3995	-67.61	20241022	1161	11.46	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
56	20250116	100413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1302	6	2	0.46	11990595	9235	62.81	1309	1309	1296	1684	908	1296	1298.39	0.27	0	-1350	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	526	-9.94	0.99	12	0.02	-131.00	1319.00	3995	20241022	-67.41	1161	20241227	12.14	1385	-5.99	20250106	1199	8.59	20250102	3995	-67.41	20241022	1161	12.14	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
57	20250116	090413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1309	13	2	1.00	549638	424	2.88	1309	1309	1296	1684	908	1296	1296.32	0.27	0	106	1372	1333	1306	1267	1240	1320	1254	202	388	500	770	1	1	40395863	529	-9.99	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.23	1161	20241227	12.75	1385	-5.49	20250106	1199	9.17	20250102	3995	-67.23	20241022	1161	12.75	20241227	0.00	N	032860	500	201 억		107981	N	N	0	N	00	N
58	20250115	160411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1296	9	2	0.70	18906823	14651	30.45	1345	1345	1279	1673	901	1287	1290.48	0.28	0	-3442	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	524	-9.89	0.98	12	0.04	-131.00	1319.00	3995	20241022	-67.56	1161	20241227	11.63	1385	-6.43	20250106	1199	8.09	20250102	3995	-67.56	20241022	1161	11.63	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
59	20250115	150412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1297	10	2	0.78	17267078	13385	27.82	1345	1345	1279	1673	901	1287	1290.03	0.28	0	-2697	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	524	-9.90	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.53	1161	20241227	11.71	1385	-6.35	20250106	1199	8.17	20250102	3995	-67.53	20241022	1161	11.71	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
60	20250115	140413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	5	2	0.39	15257932	11832	24.59	1345	1345	1279	1673	901	1287	1289.55	0.28	0	-2410	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	522	-9.86	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
61	20250115	130411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	5	2	0.39	13805385	10705	22.25	1345	1345	1279	1673	901	1287	1289.62	0.28	0	-1987	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	522	-9.86	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
62	20250115	120407	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1290	3	2	0.23	12998435	10078	20.94	1345	1345	1279	1673	901	1287	1289.78	0.28	0	-1757	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	521	-9.85	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.71	1161	20241227	11.11	1385	-6.86	20250106	1199	7.59	20250102	3995	-67.71	20241022	1161	11.11	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
63	20250115	110412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1279	-8	5	-0.62	12601244	9769	20.30	1345	1345	1279	1673	901	1287	1289.92	0.28	0	-1582	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	517	-9.76	0.97	12	0.02	-131.00	1319.00	3995	20241022	-67.98	1161	20241227	10.16	1385	-7.65	20250106	1199	6.67	20250102	3995	-67.98	20241022	1161	10.16	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
64	20250115	100411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1299	12	2	0.93	11020052	8538	17.74	1345	1345	1285	1673	901	1287	1290.71	0.28	0	-1501	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	525	-9.92	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1385	-6.21	20250106	1199	8.34	20250102	3995	-67.48	20241022	1161	11.89	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
65	20250115	090413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	43	2	3.34	120645	90	0.19	1345	1345	1330	1673	901	1287	1340.50	0.28	0	-39	1311	1299	1290	1278	1269	1305	1284	202	386	500	770	1	1	40395863	537	-10.15	1.01	12	0.00	-131.00	1319.00	3995	20241022	-66.71	1161	20241227	14.56	1385	-3.97	20250106	1199	10.93	20250102	3995	-66.71	20241022	1161	14.56	20241227	0.00	N	032860	500	201 억		111423	N	N	0	N	00	N
66	20250114	160409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1287	-11	5	-0.85	61786833	48100	117.04	1286	1302	1281	1687	909	1298	1284.55	0.27	0	713	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	520	-9.82	0.98	12	0.12	-131.00	1319.00	3995	20241022	-67.78	1161	20241227	10.85	1385	-7.08	20250106	1199	7.34	20250102	3995	-67.78	20241022	1161	10.85	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
67	20250114	150410	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1293	-5	5	-0.39	60424604	47044	114.47	1286	1302	1281	1687	909	1298	1284.43	0.27	0	1584	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	522	-9.87	0.98	12	0.12	-131.00	1319.00	3995	20241022	-67.63	1161	20241227	11.37	1385	-6.64	20250106	1199	7.84	20250102	3995	-67.63	20241022	1161	11.37	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
68	20250114	140410	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1293	-5	5	-0.39	57262001	44590	108.50	1286	1302	1281	1687	909	1298	1284.19	0.27	0	1421	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	522	-9.87	0.98	12	0.11	-131.00	1319.00	3995	20241022	-67.63	1161	20241227	11.37	1385	-6.64	20250106	1199	7.84	20250102	3995	-67.63	20241022	1161	11.37	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
69	20250114	130409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1293	-5	5	-0.39	54311448	42296	102.92	1286	1302	1281	1687	909	1298	1284.08	0.27	0	296	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	522	-9.87	0.98	12	0.10	-131.00	1319.00	3995	20241022	-67.63	1161	20241227	11.37	1385	-6.64	20250106	1199	7.84	20250102	3995	-67.63	20241022	1161	11.37	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
70	20250114	120407	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1294	-4	5	-0.31	12319275	9557	23.25	1286	1302	1286	1687	909	1298	1289.03	0.27	0	296	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	523	-9.88	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.61	1161	20241227	11.46	1385	-6.57	20250106	1199	7.92	20250102	3995	-67.61	20241022	1161	11.46	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
71	20250114	110409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1294	-4	5	-0.31	11641135	9032	21.98	1286	1302	1286	1687	909	1298	1288.88	0.27	0	302	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	523	-9.88	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.61	1161	20241227	11.46	1385	-6.57	20250106	1199	7.92	20250102	3995	-67.61	20241022	1161	11.46	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
72	20250114	100408	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1300	2	2	0.15	8814504	6846	16.66	1286	1302	1286	1687	909	1298	1287.54	0.27	0	287	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	525	-9.92	0.99	12	0.02	-131.00	1319.00	3995	20241022	-67.46	1161	20241227	11.97	1385	-6.14	20250106	1199	8.42	20250102	3995	-67.46	20241022	1161	11.97	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
73	20250114	090408	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1299	1	2	0.08	8067555	6271	15.26	1286	1299	1286	1687	909	1298	1286.49	0.27	0	-1	1331	1314	1300	1283	1269	1323	1292	202	389	500	770	1	1	40395863	525	-9.92	0.98	12	0.02	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1385	-6.21	20250106	1199	8.34	20250102	3995	-67.48	20241022	1161	11.89	20241227	0.00	N	032860	500	201 억		110710	N	N	0	N	00	N
74	20250113	160405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1298	3	2	0.23	52491231	40653	71.24	1295	1317	1286	1683	907	1295	1291.20	0.31	0	-15049	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	524	-9.91	0.98	12	0.10	-131.00	1319.00	3995	20241022	-67.51	1161	20241227	11.80	1385	-6.28	20250106	1199	8.26	20250102	3995	-67.51	20241022	1161	11.80	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
75	20250113	150406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1297	2	2	0.15	50484883	39107	68.53	1295	1317	1286	1683	907	1295	1290.94	0.31	0	-14669	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	524	-9.90	0.98	12	0.10	-131.00	1319.00	3995	20241022	-67.53	1161	20241227	11.71	1385	-6.35	20250106	1199	8.17	20250102	3995	-67.53	20241022	1161	11.71	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
76	20250113	140402	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1289	-6	5	-0.46	47981492	37169	65.13	1295	1317	1286	1683	907	1295	1290.90	0.31	0	-14486	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	521	-9.84	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.73	1161	20241227	11.02	1385	-6.93	20250106	1199	7.51	20250102	3995	-67.73	20241022	1161	11.02	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
77	20250113	130400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1295	0	3	0.00	46178867	35770	62.68	1295	1317	1286	1683	907	1295	1290.99	0.31	0	-14531	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	523	-9.89	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.58	1161	20241227	11.54	1385	-6.50	20250106	1199	8.01	20250102	3995	-67.58	20241022	1161	11.54	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
78	20250113	120400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1300	5	2	0.39	23107198	17846	31.27	1295	1317	1286	1683	907	1295	1294.81	0.31	0	-1432	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	525	-9.92	0.99	12	0.04	-131.00	1319.00	3995	20241022	-67.46	1161	20241227	11.97	1385	-6.14	20250106	1199	8.42	20250102	3995	-67.46	20241022	1161	11.97	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
79	20250113	110401	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1298	3	2	0.23	19034358	14710	25.78	1295	1317	1286	1683	907	1295	1293.97	0.31	0	-1161	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	524	-9.91	0.98	12	0.04	-131.00	1319.00	3995	20241022	-67.51	1161	20241227	11.80	1385	-6.28	20250106	1199	8.26	20250102	3995	-67.51	20241022	1161	11.80	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
80	20250113	100400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1295	0	3	0.00	16841230	13018	22.81	1295	1317	1286	1683	907	1295	1293.69	0.31	0	-1055	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	523	-9.89	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.58	1161	20241227	11.54	1385	-6.50	20250106	1199	8.01	20250102	3995	-67.58	20241022	1161	11.54	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
81	20250113	090404	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1317	22	2	1.70	2568394	1990	3.49	1295	1317	1286	1683	907	1295	1290.65	0.31	0	213	1380	1337	1300	1257	1220	1359	1279	202	388	500	770	1	1	40395863	532	-10.05	1.00	12	0.00	-131.00	1319.00	3995	20241022	-67.03	1161	20241227	13.44	1385	-4.91	20250106	1199	9.84	20250102	3995	-67.03	20241022	1161	13.44	20241227	0.00	N	032860	500	201 억		125759	N	N	0	N	00	N
82	20250110	160359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1295	13	2	1.01	73857561	57064	265.64	1273	1343	1263	1666	898	1282	1294.29	0.27	0	14782	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	523	-9.89	0.98	12	0.14	-131.00	1319.00	3995	20241022	-67.58	1161	20241227	11.54	1385	-6.50	20250106	1199	8.01	20250102	3995	-67.58	20241022	1161	11.54	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
83	20250110	150359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1292	10	2	0.78	61832220	47773	222.39	1273	1343	1263	1666	898	1282	1294.29	0.27	0	11170	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	522	-9.86	0.98	12	0.12	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1385	-6.71	20250106	1199	7.76	20250102	3995	-67.66	20241022	1161	11.28	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
84	20250110	140359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1299	17	2	1.33	45357927	34956	162.72	1273	1343	1263	1666	898	1282	1297.57	0.27	0	11204	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	525	-9.92	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1385	-6.21	20250106	1199	8.34	20250102	3995	-67.48	20241022	1161	11.89	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
85	20250110	130358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1293	11	2	0.86	42980620	33119	154.17	1273	1343	1263	1666	898	1282	1297.76	0.27	0	11547	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	522	-9.87	0.98	12	0.08	-131.00	1319.00	3995	20241022	-67.63	1161	20241227	11.37	1385	-6.64	20250106	1199	7.84	20250102	3995	-67.63	20241022	1161	11.37	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
86	20250110	120359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	38	2	2.96	30698803	23626	109.98	1273	1343	1263	1666	898	1282	1299.37	0.27	0	9702	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	533	-10.08	1.00	12	0.06	-131.00	1319.00	3995	20241022	-66.96	1161	20241227	13.70	1385	-4.69	20250106	1199	10.09	20250102	3995	-66.96	20241022	1161	13.70	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
87	20250110	110358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1313	31	2	2.42	27224415	20983	97.68	1273	1343	1263	1666	898	1282	1297.45	0.27	0	10168	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	530	-10.02	1.00	12	0.05	-131.00	1319.00	3995	20241022	-67.13	1161	20241227	13.09	1385	-5.20	20250106	1199	9.51	20250102	3995	-67.13	20241022	1161	13.09	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
88	20250110	100357	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1328	46	2	3.59	25036942	19304	89.86	1273	1343	1263	1666	898	1282	1296.98	0.27	0	10637	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	536	-10.14	1.01	12	0.05	-131.00	1319.00	3995	20241022	-66.76	1161	20241227	14.38	1385	-4.12	20250106	1199	10.76	20250102	3995	-66.76	20241022	1161	14.38	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
89	20250110	090400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1270	-12	5	-0.94	1060625	834	3.88	1273	1273	1270	1666	898	1282	1271.73	0.27	0	0	1342	1312	1293	1263	1244	1302	1253	202	384	500	760	1	1	40395863	513	-9.69	0.96	12	0.00	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1385	-8.30	20250106	1199	5.92	20250102	3995	-68.21	20241022	1161	9.39	20241227	0.00	N	032860	500	201 억		110977	N	N	0	N	00	N
90	20250109	160357	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1282	-27	5	-2.06	26917064	20983	86.44	1300	1323	1274	1701	917	1309	1282.80	0.28	0	-742	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	518	-9.79	0.97	12	0.05	-131.00	1319.00	3995	20241022	-67.91	1161	20241227	10.42	1385	-7.44	20250106	1199	6.92	20250102	3995	-67.91	20241022	1161	10.42	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
91	20250109	150358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1283	-26	5	-1.99	25663774	20005	82.41	1300	1323	1274	1701	917	1309	1282.87	0.28	0	-514	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	518	-9.79	0.97	12	0.05	-131.00	1319.00	3995	20241022	-67.88	1161	20241227	10.51	1385	-7.36	20250106	1199	7.01	20250102	3995	-67.88	20241022	1161	10.51	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
92	20250109	140359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1287	-22	5	-1.68	16759096	13041	53.72	1300	1323	1275	1701	917	1309	1285.11	0.28	0	-485	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	520	-9.82	0.98	12	0.03	-131.00	1319.00	3995	20241022	-67.78	1161	20241227	10.85	1385	-7.08	20250106	1199	7.34	20250102	3995	-67.78	20241022	1161	10.85	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
93	20250109	130358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1285	-24	5	-1.83	15583159	12126	49.95	1300	1323	1275	1701	917	1309	1285.10	0.28	0	12	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	519	-9.81	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.83	1161	20241227	10.68	1385	-7.22	20250106	1199	7.17	20250102	3995	-67.83	20241022	1161	10.68	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
94	20250109	120358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1284	-25	5	-1.91	14684264	11423	47.06	1300	1323	1275	1701	917	1309	1285.50	0.28	0	17	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	519	-9.80	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.86	1161	20241227	10.59	1385	-7.29	20250106	1199	7.09	20250102	3995	-67.86	20241022	1161	10.59	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
95	20250109	110358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1286	-23	5	-1.76	10905817	8469	34.89	1300	1323	1275	1701	917	1309	1287.73	0.28	0	-269	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	519	-9.82	0.97	12	0.02	-131.00	1319.00	3995	20241022	-67.81	1161	20241227	10.77	1385	-7.15	20250106	1199	7.26	20250102	3995	-67.81	20241022	1161	10.77	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
96	20250109	100357	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1279	-30	5	-2.29	8886747	6894	28.40	1300	1323	1275	1701	917	1309	1289.06	0.28	0	-294	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	517	-9.76	0.97	12	0.02	-131.00	1319.00	3995	20241022	-67.98	1161	20241227	10.16	1385	-7.65	20250106	1199	6.67	20250102	3995	-67.98	20241022	1161	10.16	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
97	20250109	090400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	14	2	1.07	864008	663	2.73	1300	1323	1300	1701	917	1309	1303.18	0.28	0	408	1336	1322	1311	1297	1286	1317	1292	202	392	500	780	1	1	40395863	534	-10.10	1.00	12	0.00	-131.00	1319.00	3995	20241022	-66.88	1161	20241227	13.95	1385	-4.48	20250106	1199	10.34	20250102	3995	-66.88	20241022	1161	13.95	20241227	0.00	N	032860	500	201 억		111719	N	N	0	N	00	N
98	20250108	160354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1309	-14	5	-1.06	31933235	24275	55.74	1320	1325	1300	1719	927	1323	1315.48	0.27	0	1177	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	529	-9.99	0.99	12	0.06	-131.00	1319.00	3995	20241022	-67.23	1161	20241227	12.75	1385	-5.49	20250106	1199	9.17	20250102	3995	-67.23	20241022	1161	12.75	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
99	20250108	150356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1319	-4	5	-0.30	26353104	20021	45.97	1320	1325	1300	1719	927	1323	1316.27	0.27	0	-738	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	533	-10.07	1.00	12	0.05	-131.00	1319.00	3995	20241022	-66.98	1161	20241227	13.61	1385	-4.77	20250106	1199	10.01	20250102	3995	-66.98	20241022	1161	13.61	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
100	20250108	140358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	-5	5	-0.38	23043625	17505	40.20	1320	1325	1300	1719	927	1323	1316.40	0.27	0	-903	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	532	-10.06	1.00	12	0.04	-131.00	1319.00	3995	20241022	-67.01	1161	20241227	13.52	1385	-4.84	20250106	1199	9.92	20250102	3995	-67.01	20241022	1161	13.52	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
101	20250108	130358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	-3	5	-0.23	21435635	16285	37.39	1320	1325	1300	1719	927	1323	1316.28	0.27	0	-900	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	533	-10.08	1.00	12	0.04	-131.00	1319.00	3995	20241022	-66.96	1161	20241227	13.70	1385	-4.69	20250106	1199	10.09	20250102	3995	-66.96	20241022	1161	13.70	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
102	20250108	120355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1322	-1	5	-0.08	21400017	16258	37.33	1320	1325	1300	1719	927	1323	1316.28	0.27	0	-900	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	534	-10.09	1.00	12	0.04	-131.00	1319.00	3995	20241022	-66.91	1161	20241227	13.87	1385	-4.55	20250106	1199	10.26	20250102	3995	-66.91	20241022	1161	13.87	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
103	20250108	110355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	1	2	0.08	19001245	14434	33.14	1320	1325	1300	1719	927	1323	1316.42	0.27	0	-1231	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	535	-10.11	1.00	12	0.04	-131.00	1319.00	3995	20241022	-66.86	1161	20241227	14.04	1385	-4.40	20250106	1199	10.43	20250102	3995	-66.86	20241022	1161	14.04	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
104	20250108	100357	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	1	2	0.08	10026720	7621	17.50	1320	1325	1300	1719	927	1323	1315.67	0.27	0	-205	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	535	-10.11	1.00	12	0.02	-131.00	1319.00	3995	20241022	-66.86	1161	20241227	14.04	1385	-4.40	20250106	1199	10.43	20250102	3995	-66.86	20241022	1161	14.04	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
105	20250108	090358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1310	-13	5	-0.98	2291570	1744	4.00	1320	1320	1310	1719	927	1323	1313.97	0.27	0	-102	1349	1335	1326	1312	1303	1331	1308	202	396	500	790	1	1	40395863	529	-10.00	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.21	1161	20241227	12.83	1385	-5.42	20250106	1199	9.26	20250102	3995	-67.21	20241022	1161	12.83	20241227	0.00	N	032860	500	201 억		110542	N	N	0	N	00	N
106	20250107	160353	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	-7	5	-0.53	57615951	43549	43.49	1327	1340	1317	1729	931	1330	1323.01	0.30	0	-13231	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	534	-10.10	1.00	12	0.11	-131.00	1319.00	3995	20241022	-66.88	1161	20241227	13.95	1385	-4.48	20250106	1199	10.34	20250102	3995	-66.88	20241022	1161	13.95	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
107	20250107	150354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	-7	5	-0.53	56748747	42892	42.84	1327	1340	1317	1729	931	1330	1323.06	0.30	0	-12859	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	534	-10.10	1.00	12	0.11	-131.00	1319.00	3995	20241022	-66.88	1161	20241227	13.95	1385	-4.48	20250106	1199	10.34	20250102	3995	-66.88	20241022	1161	13.95	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
108	20250107	140354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	-6	5	-0.45	48336116	36518	36.47	1327	1340	1317	1729	931	1330	1323.62	0.30	0	-6579	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	535	-10.11	1.00	12	0.09	-131.00	1319.00	3995	20241022	-66.86	1161	20241227	14.04	1385	-4.40	20250106	1199	10.43	20250102	3995	-66.86	20241022	1161	14.04	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
109	20250107	130354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-1	5	-0.08	42236532	31898	31.86	1327	1340	1317	1729	931	1330	1324.11	0.30	0	-6597	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	537	-10.15	1.01	12	0.08	-131.00	1319.00	3995	20241022	-66.73	1161	20241227	14.47	1385	-4.04	20250106	1199	10.84	20250102	3995	-66.73	20241022	1161	14.47	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
110	20250107	120354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-1	5	-0.08	33734468	25490	25.46	1327	1340	1317	1729	931	1330	1323.44	0.30	0	-5601	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	537	-10.15	1.01	12	0.06	-131.00	1319.00	3995	20241022	-66.73	1161	20241227	14.47	1385	-4.04	20250106	1199	10.84	20250102	3995	-66.73	20241022	1161	14.47	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
111	20250107	110351	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	-7	5	-0.53	27790197	20990	20.96	1327	1340	1317	1729	931	1330	1323.97	0.30	0	-5984	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	534	-10.10	1.00	12	0.05	-131.00	1319.00	3995	20241022	-66.88	1161	20241227	13.95	1385	-4.48	20250106	1199	10.34	20250102	3995	-66.88	20241022	1161	13.95	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
112	20250107	100356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1328	-2	5	-0.15	20214607	15259	15.24	1327	1340	1317	1729	931	1330	1324.77	0.30	0	-5943	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	536	-10.14	1.01	12	0.04	-131.00	1319.00	3995	20241022	-66.76	1161	20241227	14.38	1385	-4.12	20250106	1199	10.76	20250102	3995	-66.76	20241022	1161	14.38	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
113	20250107	090353	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1333	3	2	0.23	3021338	2276	2.27	1327	1340	1325	1729	931	1330	1327.48	0.30	0	-596	1456	1392	1321	1257	1186	1425	1290	202	399	500	790	1	1	40395863	538	-10.18	1.01	12	0.01	-131.00	1319.00	3995	20241022	-66.63	1161	20241227	14.81	1385	-3.75	20250106	1199	11.18	20250102	3995	-66.63	20241022	1161	14.81	20241227	0.00	N	032860	500	201 억		123042	N	N	0	N	00	N
114	20250106	160349	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	75	2	5.98	132784512	100121	180.58	1250	1385	1250	1631	879	1255	1326.22	0.26	0	18690	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	537	-10.15	1.01	12	0.25	-131.00	1319.00	3995	20241022	-66.71	1161	20241227	14.56	1385	-3.97	20250106	1199	10.93	20250102	3995	-66.71	20241022	1161	14.56	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
115	20250106	150350	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	75	2	5.98	125247152	94454	170.36	1250	1385	1250	1631	879	1255	1326.01	0.26	0	18801	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	537	-10.15	1.01	12	0.23	-131.00	1319.00	3995	20241022	-66.71	1161	20241227	14.56	1385	-3.97	20250106	1199	10.93	20250102	3995	-66.71	20241022	1161	14.56	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
116	20250106	140350	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1328	73	2	5.82	112644986	84973	153.26	1250	1385	1250	1631	879	1255	1325.66	0.26	0	17842	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	536	-10.14	1.01	12	0.21	-131.00	1319.00	3995	20241022	-66.76	1161	20241227	14.38	1385	-4.12	20250106	1199	10.76	20250102	3995	-66.76	20241022	1161	14.38	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
117	20250106	130348	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1328	73	2	5.82	106412415	80288	144.81	1250	1385	1250	1631	879	1255	1325.38	0.26	0	15398	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	536	-10.14	1.01	12	0.20	-131.00	1319.00	3995	20241022	-66.76	1161	20241227	14.38	1385	-4.12	20250106	1199	10.76	20250102	3995	-66.76	20241022	1161	14.38	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
118	20250106	120347	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1326	71	2	5.66	98739007	74505	134.38	1250	1385	1250	1631	879	1255	1325.27	0.26	0	12802	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	536	-10.12	1.01	12	0.18	-131.00	1319.00	3995	20241022	-66.81	1161	20241227	14.21	1385	-4.26	20250106	1199	10.59	20250102	3995	-66.81	20241022	1161	14.21	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
119	20250106	110348	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1353	98	2	7.81	67563854	51020	92.02	1250	1385	1250	1631	879	1255	1324.26	0.26	0	10652	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	547	-10.33	1.03	12	0.13	-131.00	1319.00	3995	20241022	-66.13	1161	20241227	16.54	1385	-2.31	20250106	1199	12.84	20250102	3995	-66.13	20241022	1161	16.54	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
120	20250106	100347	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1284	29	2	2.31	13964043	10943	19.74	1250	1286	1250	1631	879	1255	1276.07	0.26	0	1982	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	519	-9.80	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.86	1161	20241227	10.59	1287	-0.23	20250103	1199	7.09	20250102	3995	-67.86	20241022	1161	10.59	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
121	20250106	090345	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1259	4	2	0.32	1298370	1032	1.86	1250	1260	1250	1631	879	1255	1258.11	0.26	0	-114	1330	1292	1249	1211	1168	1311	1230	202	376	500	750	1	1	40395863	509	-9.61	0.95	12	0.00	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1287	-2.18	20250103	1199	5.00	20250102	3995	-68.49	20241022	1161	8.44	20241227	0.00	N	032860	500	201 억		105180	N	N	0	N	00	N
122	20250103	160346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1255	49	2	4.06	68975951	55439	265.81	1206	1287	1206	1567	845	1206	1244.18	0.22	0	16267	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	507	-9.58	0.95	12	0.14	-131.00	1319.00	3995	20241022	-68.59	1161	20241227	8.10	1287	-2.49	20250103	1199	4.67	20250102	3995	-68.59	20241022	1161	8.10	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
123	20250103	150346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1265	59	2	4.89	65947125	53030	254.26	1206	1287	1206	1567	845	1206	1243.58	0.22	0	16882	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	511	-9.66	0.96	12	0.13	-131.00	1319.00	3995	20241022	-68.34	1161	20241227	8.96	1287	-1.71	20250103	1199	5.50	20250102	3995	-68.34	20241022	1161	8.96	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
124	20250103	140347	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1282	76	2	6.30	61717532	49697	238.27	1206	1287	1206	1567	845	1206	1241.88	0.22	0	15806	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	518	-9.79	0.97	12	0.12	-131.00	1319.00	3995	20241022	-67.91	1161	20241227	10.42	1287	-0.39	20250103	1199	6.92	20250102	3995	-67.91	20241022	1161	10.42	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
125	20250103	130346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1259	53	2	4.39	40648757	33078	158.59	1206	1266	1206	1567	845	1206	1228.88	0.22	0	5702	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	509	-9.61	0.95	12	0.08	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1266	-0.55	20250103	1199	5.00	20250102	3995	-68.49	20241022	1161	8.44	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
126	20250103	120346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1233	27	2	2.24	29595200	24181	115.94	1206	1235	1206	1567	845	1206	1223.90	0.22	0	5138	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	498	-9.41	0.93	12	0.06	-131.00	1319.00	3995	20241022	-69.14	1161	20241227	6.20	1235	-0.16	20250103	1199	2.84	20250102	3995	-69.14	20241022	1161	6.20	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
127	20250103	110346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1234	28	2	2.32	29320325	23958	114.87	1206	1234	1206	1567	845	1206	1223.82	0.22	0	5082	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	498	-9.42	0.94	12	0.06	-131.00	1319.00	3995	20241022	-69.11	1161	20241227	6.29	1234	0.00	20250103	1199	2.92	20250102	3995	-69.11	20241022	1161	6.29	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
128	20250103	100345	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1218	12	2	1.00	4521873	3743	17.95	1206	1218	1206	1567	845	1206	1208.09	0.22	0	726	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	492	-9.30	0.92	12	0.01	-131.00	1319.00	3995	20241022	-69.51	1161	20241227	4.91	1222	-0.33	20250102	1199	1.58	20250102	3995	-69.51	20241022	1161	4.91	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
129	20250103	090346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1206	0	3	0.00	27738	23	0.11	1206	1206	1206	1567	845	1206	1206.00	0.22	0	-3	1232	1219	1209	1196	1186	1225	1202	202	361	500	720	1	1	40395863	487	-9.21	0.91	12	0.00	-131.00	1319.00	3995	20241022	-69.81	1161	20241227	3.88	1222	-1.31	20250102	1199	0.58	20250102	3995	-69.81	20241022	1161	3.88	20241227	0.00	N	032860	500	201 억		89033	N	N	0	N	00	N
130	20250102	160344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1206	9	2	0.75	25239512	20854	32.02	1199	1222	1199	1556	838	1197	1210.30	0.21	0	2859	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	487	-9.21	0.91	12	0.05	-131.00	1319.00	3995	20241022	-69.81	1161	20241227	3.88	1222	-1.31	20250102	1199	0.58	20250102	3995	-69.81	20241022	1161	3.88	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
131	20250102	150345	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1219	22	2	1.84	20837419	17227	26.45	1199	1222	1199	1556	838	1197	1209.58	0.21	0	2469	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	492	-9.31	0.92	12	0.04	-131.00	1319.00	3995	20241022	-69.49	1161	20241227	5.00	1222	-0.25	20250102	1199	1.67	20250102	3995	-69.49	20241022	1161	5.00	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
132	20250102	140343	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1207	10	2	0.84	12186403	10083	15.48	1199	1217	1199	1556	838	1197	1208.61	0.21	0	-2399	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	488	-9.21	0.92	12	0.02	-131.00	1319.00	3995	20241022	-69.79	1161	20241227	3.96	1217	-0.82	20250102	1199	0.67	20250102	3995	-69.79	20241022	1161	3.96	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
133	20250102	130344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1208	11	2	0.92	9107801	7523	11.55	1199	1217	1199	1556	838	1197	1210.66	0.21	0	-2121	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	488	-9.22	0.92	12	0.02	-131.00	1319.00	3995	20241022	-69.76	1161	20241227	4.05	1217	-0.74	20250102	1199	0.75	20250102	3995	-69.76	20241022	1161	4.05	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
134	20250102	120344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1209	12	2	1.00	8293897	6849	10.52	1199	1217	1199	1556	838	1197	1210.96	0.21	0	-1833	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	488	-9.23	0.92	12	0.02	-131.00	1319.00	3995	20241022	-69.74	1161	20241227	4.13	1217	-0.66	20250102	1199	0.83	20250102	3995	-69.74	20241022	1161	4.13	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
135	20250102	110335	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1210	13	2	1.09	6654485	5493	8.43	1199	1217	1199	1556	838	1197	1211.45	0.21	0	-1719	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	489	-9.24	0.92	12	0.01	-131.00	1319.00	3995	20241022	-69.71	1161	20241227	4.22	1217	-0.58	20250102	1199	0.92	20250102	3995	-69.71	20241022	1161	4.22	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
136	20250102	100341	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1200	3	2	0.25	1622785	1337	2.05	1199	1217	1199	1556	838	1197	1213.75	0.21	0	-4	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	485	-9.16	0.91	12	0.00	-131.00	1319.00	3995	20241022	-69.96	1161	20241227	3.36	1217	-1.40	20250102	1199	0.08	20250102	3995	-69.96	20241022	1161	3.36	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N
137	20250102	090340	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1556	838	1197	0.00	0.21	0	0	1264	1230	1205	1171	1146	1247	1188	202	359	500	710	1	1	40395863	484	-9.14	0.91	12	0.00	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	0	0.00	0	0	0.00	0	3995	-70.04	20241022	1161	3.10	20241227	0.00	N	032860	500	201 억		86173	N	N	0	N	00	N