KissMeData/284620/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	161123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1877	124	2	7.07	547613516	294565	105.59	1754	1945	1751	2275	1228	1753	1859.06	2.49	0	45502	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	529	-3.44	4.44	12	1.05	-546.00	423.00	7100	20240702	-73.56	1737	20250123	8.06	3130	-40.03	20250103	1737	8.06	20250123	7100	-73.56	20240702	1737	8.06	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
3	20250124	151123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1868	115	2	6.56	532674778	286577	102.73	1754	1945	1751	2275	1228	1753	1858.75	2.49	0	44245	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	526	-3.42	4.42	12	1.02	-546.00	423.00	7100	20240702	-73.69	1737	20250123	7.54	3130	-40.32	20250103	1737	7.54	20250123	7100	-73.69	20240702	1737	7.54	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
4	20250124	141121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1901	148	2	8.44	509507852	274288	98.32	1754	1945	1751	2275	1228	1753	1857.57	2.49	0	45225	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	536	-3.48	4.49	12	0.97	-546.00	423.00	7100	20240702	-73.23	1737	20250123	9.44	3130	-39.27	20250103	1737	9.44	20250123	7100	-73.23	20240702	1737	9.44	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
5	20250124	131123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1872	119	2	6.79	462143887	249271	89.36	1754	1945	1751	2275	1228	1753	1853.98	2.49	0	46039	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	528	-3.43	4.43	12	0.88	-546.00	423.00	7100	20240702	-73.63	1737	20250123	7.77	3130	-40.19	20250103	1737	7.77	20250123	7100	-73.63	20240702	1737	7.77	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
6	20250124	121119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1832	79	2	4.51	168876115	93225	33.42	1754	1878	1751	2275	1228	1753	1811.49	2.49	0	495	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	516	-3.36	4.33	12	0.33	-546.00	423.00	7100	20240702	-74.20	1737	20250123	5.47	3130	-41.47	20250103	1737	5.47	20250123	7100	-74.20	20240702	1737	5.47	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
7	20250124	111121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1800	47	2	2.68	146909350	81157	29.09	1754	1878	1751	2275	1228	1753	1810.19	2.49	0	-1640	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	507	-3.30	4.26	12	0.29	-546.00	423.00	7100	20240702	-74.65	1737	20250123	3.63	3130	-42.49	20250103	1737	3.63	20250123	7100	-74.65	20240702	1737	3.63	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
8	20250124	101117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1797	44	2	2.51	127296389	70372	25.23	1754	1878	1751	2275	1228	1753	1808.91	2.49	0	-3037	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	506	-3.29	4.25	12	0.25	-546.00	423.00	7100	20240702	-74.69	1737	20250123	3.45	3130	-42.59	20250103	1737	3.45	20250123	7100	-74.69	20240702	1737	3.45	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
9	20250124	091125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1789	36	2	2.05	11565510	6531	2.34	1754	1789	1751	2275	1228	1753	1770.86	2.49	0	-524	1915	1833	1785	1703	1655	1810	1680	141	522	500	1190	1	1	28180793	504	-3.28	4.23	12	0.02	-546.00	423.00	7100	20240702	-74.80	1737	20250123	2.99	3130	-42.84	20250103	1737	2.99	20250123	7100	-74.80	20240702	1737	2.99	20250123	0.00	N	284620	500	140 억		702478	N	N	0	N	00	N
10	20250123	161117	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1753	-100	5	-5.40	484622607	274820	106.02	1851	1867	1737	2405	1298	1853	1763.45	2.38	0	32103	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	494	-3.21	4.14	12	0.98	-546.00	423.00	7100	20240702	-75.31	1737	20250123	0.92	3130	-43.99	20250103	1737	0.92	20250123	7100	-75.31	20240702	1737	0.92	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
11	20250123	151114	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1743	-110	5	-5.94	472209345	267712	103.28	1851	1867	1737	2405	1298	1853	1763.87	2.38	0	32888	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	491	-3.19	4.12	12	0.95	-546.00	423.00	7100	20240702	-75.45	1737	20250123	0.35	3130	-44.31	20250103	1737	0.35	20250123	7100	-75.45	20240702	1737	0.35	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
12	20250123	141117	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1753	-100	5	-5.40	416850081	236102	91.09	1851	1867	1737	2405	1298	1853	1765.55	2.38	0	33362	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	494	-3.21	4.14	12	0.84	-546.00	423.00	7100	20240702	-75.31	1737	20250123	0.92	3130	-43.99	20250103	1737	0.92	20250123	7100	-75.31	20240702	1737	0.92	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
13	20250123	131114	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1751	-102	5	-5.50	398449869	225618	87.04	1851	1867	1737	2405	1298	1853	1766.04	2.38	0	33299	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	493	-3.21	4.14	12	0.80	-546.00	423.00	7100	20240702	-75.34	1737	20250123	0.81	3130	-44.06	20250103	1737	0.81	20250123	7100	-75.34	20240702	1737	0.81	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
14	20250123	121115	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1740	-113	5	-6.10	366861782	207637	80.11	1851	1867	1737	2405	1298	1853	1766.84	2.38	0	27949	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	490	-3.19	4.11	12	0.74	-546.00	423.00	7100	20240702	-75.49	1737	20250123	0.17	3130	-44.41	20250103	1737	0.17	20250123	7100	-75.49	20240702	1737	0.17	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
15	20250123	111105	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1752	-101	5	-5.45	287615402	162227	62.59	1851	1867	1740	2405	1298	1853	1772.92	2.38	0	26965	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	494	-3.21	4.14	12	0.58	-546.00	423.00	7100	20240702	-75.32	1740	20250123	0.69	3130	-44.03	20250103	1740	0.69	20250123	7100	-75.32	20240702	1740	0.69	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
16	20250123	101113	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1777	-76	5	-4.10	227553395	128245	49.48	1851	1867	1740	2405	1298	1853	1774.36	2.38	0	22101	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	501	-3.25	4.20	12	0.46	-546.00	423.00	7100	20240702	-74.97	1740	20250123	2.13	3130	-43.23	20250103	1740	2.13	20250123	7100	-74.97	20240702	1740	2.13	20250123	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
17	20250123	091115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1855	2	2	0.11	3858163	2089	0.81	1851	1867	1839	2405	1298	1853	1846.89	2.38	0	-1048	1977	1915	1882	1820	1787	1898	1803	141	552	500	1260	1	1	28180793	523	-3.40	4.39	12	0.01	-546.00	423.00	7100	20240702	-73.87	1817	20250120	2.09	3130	-40.73	20250103	1817	2.09	20250120	7100	-73.87	20240702	1817	2.09	20250120	0.00	N	284620	500	140 억		670975	N	N	0	N	00	N
18	20250122	161106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1853	-86	5	-4.44	485654001	258394	109.03	1942	1944	1849	2520	1358	1939	1879.51	2.60	0	-60860	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	522	-3.39	4.38	12	0.92	-546.00	423.00	7100	20240702	-73.90	1817	20250120	1.98	3130	-40.80	20250103	1817	1.98	20250120	7100	-73.90	20240702	1817	1.98	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
19	20250122	151108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1849	-90	5	-4.64	446685619	237444	100.19	1942	1944	1849	2520	1358	1939	1881.23	2.60	0	-58942	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	521	-3.39	4.37	12	0.84	-546.00	423.00	7100	20240702	-73.96	1817	20250120	1.76	3130	-40.93	20250103	1817	1.76	20250120	7100	-73.96	20240702	1817	1.76	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
20	20250122	141106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1882	-57	5	-2.94	284071734	149898	63.25	1942	1944	1860	2520	1358	1939	1895.10	2.60	0	-37882	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	530	-3.45	4.45	12	0.53	-546.00	423.00	7100	20240702	-73.49	1817	20250120	3.58	3130	-39.87	20250103	1817	3.58	20250120	7100	-73.49	20240702	1817	3.58	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
21	20250122	131107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1873	-66	5	-3.40	259856123	137008	57.81	1942	1944	1860	2520	1358	1939	1896.65	2.60	0	-34106	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	528	-3.43	4.43	12	0.49	-546.00	423.00	7100	20240702	-73.62	1817	20250120	3.08	3130	-40.16	20250103	1817	3.08	20250120	7100	-73.62	20240702	1817	3.08	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
22	20250122	121106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1889	-50	5	-2.58	157872026	82547	34.83	1942	1944	1888	2520	1358	1939	1912.51	2.60	0	-27134	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	532	-3.46	4.47	12	0.29	-546.00	423.00	7100	20240702	-73.39	1817	20250120	3.96	3130	-39.65	20250103	1817	3.96	20250120	7100	-73.39	20240702	1817	3.96	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
23	20250122	111108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1911	-28	5	-1.44	93832080	48814	20.60	1942	1944	1908	2520	1358	1939	1922.24	2.60	0	-20149	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	539	-3.50	4.52	12	0.17	-546.00	423.00	7100	20240702	-73.08	1817	20250120	5.17	3130	-38.95	20250103	1817	5.17	20250120	7100	-73.08	20240702	1817	5.17	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
24	20250122	101106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1930	-9	5	-0.46	63847350	33137	13.98	1942	1944	1912	2520	1358	1939	1926.77	2.60	0	-11303	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	544	-3.53	4.56	12	0.12	-546.00	423.00	7100	20240702	-72.82	1817	20250120	6.22	3130	-38.34	20250103	1817	6.22	20250120	7100	-72.82	20240702	1817	6.22	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
25	20250122	091109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1921	-18	5	-0.93	8328264	4308	1.82	1942	1944	1921	2520	1358	1939	1933.21	2.60	0	-1515	2057	1997	1950	1890	1843	2028	1921	141	581	500	1310	1	1	28180793	541	-3.52	4.54	12	0.02	-546.00	423.00	7100	20240702	-72.94	1817	20250120	5.72	3130	-38.63	20250103	1817	5.72	20250120	7100	-72.94	20240702	1817	5.72	20250120	0.00	N	284620	500	140 억		732178	N	N	0	N	00	N
26	20250121	161059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1939	39	2	2.05	460690844	236810	48.60	1922	2010	1903	2470	1330	1900	1945.42	2.69	0	-26003	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	546	-3.55	4.58	12	0.84	-546.00	423.00	7100	20240702	-72.69	1817	20250120	6.71	3130	-38.05	20250103	1817	6.71	20250120	7100	-72.69	20240702	1817	6.71	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
27	20250121	151102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1934	34	2	1.79	447787474	230151	47.23	1922	2010	1903	2470	1330	1900	1945.62	2.69	0	-25928	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	545	-3.54	4.57	12	0.82	-546.00	423.00	7100	20240702	-72.76	1817	20250120	6.44	3130	-38.21	20250103	1817	6.44	20250120	7100	-72.76	20240702	1817	6.44	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
28	20250121	141103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1960	60	2	3.16	344780395	176641	36.25	1922	2010	1903	2470	1330	1900	1951.87	2.69	0	1215	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	552	-3.59	4.63	12	0.63	-546.00	423.00	7100	20240702	-72.39	1817	20250120	7.87	3130	-37.38	20250103	1817	7.87	20250120	7100	-72.39	20240702	1817	7.87	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
29	20250121	131101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1921	21	2	1.11	278921369	142754	29.30	1922	2010	1903	2470	1330	1900	1953.86	2.69	0	-18151	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	541	-3.52	4.54	12	0.51	-546.00	423.00	7100	20240702	-72.94	1817	20250120	5.72	3130	-38.63	20250103	1817	5.72	20250120	7100	-72.94	20240702	1817	5.72	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
30	20250121	121044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1920	20	2	1.05	264058544	135013	27.71	1922	2010	1903	2470	1330	1900	1955.80	2.69	0	-16342	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	541	-3.52	4.54	12	0.48	-546.00	423.00	7100	20240702	-72.96	1817	20250120	5.67	3130	-38.66	20250103	1817	5.67	20250120	7100	-72.96	20240702	1817	5.67	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
31	20250121	111005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1917	17	2	0.89	241745807	123335	25.31	1922	2010	1917	2470	1330	1900	1960.07	2.69	0	-18626	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	540	-3.51	4.53	12	0.44	-546.00	423.00	7100	20240702	-73.00	1817	20250120	5.50	3130	-38.75	20250103	1817	5.50	20250120	7100	-73.00	20240702	1817	5.50	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
32	20250121	100959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1934	34	2	1.79	201954904	102707	21.08	1922	2010	1922	2470	1330	1900	1966.32	2.69	0	-13239	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	545	-3.54	4.57	12	0.36	-546.00	423.00	7100	20240702	-72.76	1817	20250120	6.44	3130	-38.21	20250103	1817	6.44	20250120	7100	-72.76	20240702	1817	6.44	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
33	20250121	091103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1964	64	2	3.37	68677538	35084	7.20	1922	2010	1922	2470	1330	1900	1957.52	2.69	0	-6232	2095	1997	1907	1809	1719	1952	1764	141	570	500	1290	1	1	28180793	553	-3.60	4.64	12	0.12	-546.00	423.00	7100	20240702	-72.34	1817	20250120	8.09	3130	-37.25	20250103	1817	8.09	20250120	7100	-72.34	20240702	1817	8.09	20250120	0.00	N	284620	500	140 억		758282	N	N	0	N	00	N
34	20250120	161049	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1900	-50	5	-2.56	917305522	486153	55.66	1995	2005	1817	2535	1365	1950	1886.87	2.45	0	67943	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	535	-3.48	4.49	12	1.73	-546.00	423.00	7100	20240702	-73.24	1817	20250120	4.57	3130	-39.30	20250103	1817	4.57	20250120	7100	-73.24	20240702	1817	4.57	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
35	20250120	151101	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1922	-28	5	-1.44	894855550	474378	54.31	1995	2005	1817	2535	1365	1950	1886.38	2.45	0	67529	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	542	-3.52	4.54	12	1.68	-546.00	423.00	7100	20240702	-72.93	1817	20250120	5.78	3130	-38.59	20250103	1817	5.78	20250120	7100	-72.93	20240702	1817	5.78	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
36	20250120	141059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1932	-18	5	-0.92	871133248	462075	52.90	1995	2005	1817	2535	1365	1950	1885.26	2.45	0	72659	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	544	-3.54	4.57	12	1.64	-546.00	423.00	7100	20240702	-72.79	1817	20250120	6.33	3130	-38.27	20250103	1817	6.33	20250120	7100	-72.79	20240702	1817	6.33	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
37	20250120	131059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1943	-7	5	-0.36	823002289	437319	50.07	1995	2005	1817	2535	1365	1950	1881.93	2.45	0	81319	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	548	-3.56	4.59	12	1.55	-546.00	423.00	7100	20240702	-72.63	1817	20250120	6.93	3130	-37.92	20250103	1817	6.93	20250120	7100	-72.63	20240702	1817	6.93	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
38	20250120	121100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1895	-55	5	-2.82	777426948	413383	47.33	1995	2005	1817	2535	1365	1950	1880.65	2.45	0	75852	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	534	-3.47	4.48	12	1.47	-546.00	423.00	7100	20240702	-73.31	1817	20250120	4.29	3130	-39.46	20250103	1817	4.29	20250120	7100	-73.31	20240702	1817	4.29	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
39	20250120	111101	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1897	-53	5	-2.72	736594762	391812	44.86	1995	2005	1817	2535	1365	1950	1879.97	2.45	0	83226	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	535	-3.47	4.48	12	1.39	-546.00	423.00	7100	20240702	-73.28	1817	20250120	4.40	3130	-39.39	20250103	1817	4.40	20250120	7100	-73.28	20240702	1817	4.40	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
40	20250120	101100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1901	-49	5	-2.51	642174903	341603	39.11	1995	2005	1817	2535	1365	1950	1879.89	2.45	0	89638	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	536	-3.48	4.49	12	1.21	-546.00	423.00	7100	20240702	-73.23	1817	20250120	4.62	3130	-39.27	20250103	1817	4.62	20250120	7100	-73.23	20240702	1817	4.62	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
41	20250120	091101	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1857	-93	5	-4.77	378772040	202097	23.14	1995	2005	1817	2535	1365	1950	1874.21	2.45	0	64106	2336	2143	1987	1794	1638	2065	1716	141	585	500	1320	1	1	28180793	523	-3.40	4.39	12	0.72	-546.00	423.00	7100	20240702	-73.85	1817	20250120	2.20	3130	-40.67	20250103	1817	2.20	20250120	7100	-73.85	20240702	1817	2.20	20250120	0.00	N	284620	500	140 억		690275	N	N	0	N	00	N
42	20250117	161056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1950	-200	5	-9.30	1699946550	852660	100.28	2160	2180	1831	2795	1505	2150	1993.66	2.17	0	80718	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	1	1	28180793	550	-3.57	4.61	12	3.03	-546.00	423.00	7100	20240702	-72.54	1831	20250117	6.50	3130	-37.70	20250103	1831	6.50	20250117	7100	-72.54	20240702	1831	6.50	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
43	20250117	151053	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1942	-208	5	-9.67	1653678415	828915	97.48	2160	2180	1831	2795	1505	2150	1994.55	2.17	0	82769	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	1	1	28180793	547	-3.56	4.59	12	2.94	-546.00	423.00	7100	20240702	-72.65	1831	20250117	6.06	3130	-37.96	20250103	1831	6.06	20250117	7100	-72.65	20240702	1831	6.06	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
44	20250117	141101	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1971	-179	5	-8.33	1539263208	770424	90.61	2160	2180	1831	2795	1505	2150	1997.48	2.17	0	81336	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	1	1	28180793	555	-3.61	4.66	12	2.73	-546.00	423.00	7100	20240702	-72.24	1831	20250117	7.65	3130	-37.03	20250103	1831	7.65	20250117	7100	-72.24	20240702	1831	7.65	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
45	20250117	131058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1989	-161	5	-7.49	1489005109	744898	87.60	2160	2180	1831	2795	1505	2150	1998.46	2.17	0	80450	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	1	1	28180793	561	-3.64	4.70	12	2.64	-546.00	423.00	7100	20240702	-71.99	1831	20250117	8.63	3130	-36.45	20250103	1831	8.63	20250117	7100	-71.99	20240702	1831	8.63	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
46	20250117	121100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	1957	-193	5	-8.98	1105508993	544280	64.01	2160	2180	1950	2795	1505	2150	2030.63	2.17	0	73062	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	1	1	28180793	551	-3.58	4.63	12	1.93	-546.00	423.00	7100	20240702	-72.44	1950	20250117	0.36	3130	-37.48	20250103	1950	0.36	20250117	7100	-72.44	20240702	1950	0.36	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
47	20250117	111058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2000	-150	5	-6.98	827748288	404204	47.54	2160	2180	1950	2795	1505	2150	2047.25	2.17	0	95416	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	5	1	28180793	564	-3.66	4.73	12	1.43	-546.00	423.00	7100	20240702	-71.83	1950	20250117	2.56	3130	-36.10	20250103	1950	2.56	20250117	7100	-71.83	20240702	1950	2.56	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
48	20250117	101100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2055	-95	5	-4.42	670128287	326379	38.38	2160	2180	1950	2795	1505	2150	2052.52	2.17	0	90509	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	5	1	28180793	579	-3.76	4.86	12	1.16	-546.00	423.00	7100	20240702	-71.06	1950	20250117	5.38	3130	-34.35	20250103	1950	5.38	20250117	7100	-71.06	20240702	1950	5.38	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
49	20250117	091100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2150	0	3	0.00	83096600	38611	4.54	2160	2180	2130	2795	1505	2150	2152.29	2.17	0	2271	2736	2442	2286	1992	1836	2365	1915	141	645	500	1460	5	1	28180793	606	-3.94	5.08	12	0.14	-546.00	423.00	7100	20240702	-69.72	2130	20250117	0.94	3130	-31.31	20250103	2130	0.94	20250117	7100	-69.72	20240702	2130	0.94	20250117	0.00	N	284620	500	140 억		610174	N	N	0	N	00	N
50	20250116	161052	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2150	-345	5	-13.83	1853611485	833419	331.78	2470	2580	2130	3240	1750	2495	2224.35	2.49	0	-91896	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	606	-3.94	5.08	12	2.96	-546.00	423.00	7100	20240702	-69.72	2130	20250116	0.94	3130	-31.31	20250103	2130	0.94	20250116	7100	-69.72	20240702	2130	0.94	20250116	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
51	20250116	150959	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2130	-365	5	-14.63	1762046605	790633	314.74	2470	2580	2130	3240	1750	2495	2228.65	2.49	0	-82305	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	600	-3.90	5.04	12	2.81	-546.00	423.00	7100	20240702	-70.00	2130	20250116	0.00	3130	-31.95	20250103	2130	0.00	20250116	7100	-70.00	20240702	2130	0.00	20250116	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
52	20250116	141057	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2185	-310	5	-12.42	1407318615	626371	249.35	2470	2580	2130	3240	1750	2495	2246.78	2.49	0	-71718	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	616	-4.00	5.17	12	2.22	-546.00	423.00	7100	20240702	-69.23	2130	20250116	2.58	3130	-30.19	20250103	2130	2.58	20250116	7100	-69.23	20240702	2130	2.58	20250116	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
53	20250116	131056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2240	-255	5	-10.22	1238214860	549732	218.84	2470	2580	2130	3240	1750	2495	2252.40	2.49	0	-56475	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	631	-4.10	5.30	12	1.95	-546.00	423.00	7100	20240702	-68.45	2130	20250116	5.16	3130	-28.43	20250103	2130	5.16	20250116	7100	-68.45	20240702	2130	5.16	20250116	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
54	20250116	121056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2170	-325	5	-13.03	915657600	401218	159.72	2470	2580	2130	3240	1750	2495	2282.19	2.49	0	-45271	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	612	-3.97	5.13	12	1.42	-546.00	423.00	7100	20240702	-69.44	2130	20250116	1.88	3130	-30.67	20250103	2130	1.88	20250116	7100	-69.44	20240702	2130	1.88	20250116	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
55	20250116	111057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2390	-105	5	-4.21	225431085	92506	36.83	2470	2580	2380	3240	1750	2495	2436.93	2.49	0	-21795	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	674	-4.38	5.65	12	0.33	-546.00	423.00	7100	20240702	-66.34	2130	20241213	12.21	3130	-23.64	20250103	2335	2.36	20250115	7100	-66.34	20240702	2130	12.21	20241213	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
56	20250116	101057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2435	-60	5	-2.40	117525255	47676	18.98	2470	2580	2435	3240	1750	2495	2465.08	2.49	0	-2377	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	686	-4.46	5.76	12	0.17	-546.00	423.00	7100	20240702	-65.70	2130	20241213	14.32	3130	-22.20	20250103	2335	4.28	20250115	7100	-65.70	20240702	2130	14.32	20241213	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
57	20250116	091059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2495	0	3	0.00	24796160	9931	3.95	2470	2580	2470	3240	1750	2495	2496.84	2.49	0	-3067	2675	2585	2460	2370	2245	2630	2415	141	745	500	1690	5	1	28180793	703	-4.57	5.90	12	0.04	-546.00	423.00	7100	20240702	-64.86	2130	20241213	17.14	3130	-20.29	20250103	2335	6.85	20250115	7100	-64.86	20240702	2130	17.14	20241213	0.00	N	284620	500	140 억		702114	N	N	0	N	00	N
58	20250115	161053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2495	85	2	3.53	603364315	250701	223.95	2425	2550	2335	3130	1690	2410	2406.71	2.31	0	51787	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	703	-4.57	5.90	12	0.89	-546.00	423.00	7100	20240702	-64.86	2130	20241213	17.14	3130	-20.29	20250103	2335	6.85	20250115	7100	-64.86	20240702	2130	17.14	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
59	20250115	151054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2470	60	2	2.49	582297660	242234	216.38	2425	2550	2335	3130	1690	2410	2403.86	2.31	0	53309	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	696	-4.52	5.84	12	0.86	-546.00	423.00	7100	20240702	-65.21	2130	20241213	15.96	3130	-21.09	20250103	2335	5.78	20250115	7100	-65.21	20240702	2130	15.96	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
60	20250115	141049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2510	100	2	4.15	524109100	218716	195.37	2425	2550	2335	3130	1690	2410	2396.30	2.31	0	52264	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	707	-4.60	5.93	12	0.78	-546.00	423.00	7100	20240702	-64.65	2130	20241213	17.84	3130	-19.81	20250103	2335	7.49	20250115	7100	-64.65	20240702	2130	17.84	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
61	20250115	131056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2420	10	2	0.41	424051645	178202	159.18	2425	2480	2335	3130	1690	2410	2379.61	2.31	0	55600	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	682	-4.43	5.72	12	0.63	-546.00	423.00	7100	20240702	-65.92	2130	20241213	13.62	3130	-22.68	20250103	2335	3.64	20250115	7100	-65.92	20240702	2130	13.62	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
62	20250115	121040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2455	45	2	1.87	397810880	167394	149.53	2425	2455	2335	3130	1690	2410	2376.49	2.31	0	58017	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	692	-4.50	5.80	12	0.59	-546.00	423.00	7100	20240702	-65.42	2130	20241213	15.26	3130	-21.57	20250103	2335	5.14	20250115	7100	-65.42	20240702	2130	15.26	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
63	20250115	111053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2410	0	3	0.00	290248005	122603	109.52	2425	2445	2335	3130	1690	2410	2367.38	2.31	0	53052	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	679	-4.41	5.70	12	0.44	-546.00	423.00	7100	20240702	-66.06	2130	20241213	13.15	3130	-23.00	20250103	2335	3.21	20250115	7100	-66.06	20240702	2130	13.15	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
64	20250115	101054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2410	0	3	0.00	263102645	111318	99.44	2425	2445	2335	3130	1690	2410	2363.52	2.31	0	54598	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	679	-4.41	5.70	12	0.40	-546.00	423.00	7100	20240702	-66.06	2130	20241213	13.15	3130	-23.00	20250103	2335	3.21	20250115	7100	-66.06	20240702	2130	13.15	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
65	20250115	091058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2445	35	2	1.45	6994920	2890	2.58	2425	2445	2410	3130	1690	2410	2420.39	2.31	0	59	2603	2506	2433	2336	2263	2470	2300	141	720	500	1630	5	1	28180793	689	-4.48	5.78	12	0.01	-546.00	423.00	7100	20240702	-65.56	2130	20241213	14.79	3130	-21.88	20250103	2360	3.60	20250114	7100	-65.56	20240702	2130	14.79	20241213	0.00	N	284620	500	140 억		650927	N	N	0	N	00	N
66	20250114	161034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2410	-65	5	-2.63	271026255	111006	70.27	2520	2530	2360	3215	1735	2475	2441.63	2.29	0	7362	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	679	-4.41	5.70	12	0.39	-546.00	423.00	7100	20240702	-66.06	2130	20241213	13.15	3130	-23.00	20250103	2360	2.12	20250114	7100	-66.06	20240702	2130	13.15	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
67	20250114	151052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2400	-75	5	-3.03	244314275	99878	63.22	2520	2530	2360	3215	1735	2475	2446.13	2.29	0	4378	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	676	-4.40	5.67	12	0.35	-546.00	423.00	7100	20240702	-66.20	2130	20241213	12.68	3130	-23.32	20250103	2360	1.69	20250114	7100	-66.20	20240702	2130	12.68	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
68	20250114	141048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2470	-5	5	-0.20	100568865	40570	25.68	2520	2530	2460	3215	1735	2475	2478.90	2.29	0	-11039	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	696	-4.52	5.84	12	0.14	-546.00	423.00	7100	20240702	-65.21	2130	20241213	15.96	3130	-21.09	20250103	2420	2.07	20250113	7100	-65.21	20240702	2130	15.96	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
69	20250114	131048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2485	10	2	0.40	61903875	24949	15.79	2520	2530	2460	3215	1735	2475	2481.22	2.29	0	-10016	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	700	-4.55	5.87	12	0.09	-546.00	423.00	7100	20240702	-65.00	2130	20241213	16.67	3130	-20.61	20250103	2420	2.69	20250113	7100	-65.00	20240702	2130	16.67	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
70	20250114	121043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2480	5	2	0.20	46917430	18918	11.98	2520	2530	2460	3215	1735	2475	2480.04	2.29	0	-7304	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	699	-4.54	5.86	12	0.07	-546.00	423.00	7100	20240702	-65.07	2130	20241213	16.43	3130	-20.77	20250103	2420	2.48	20250113	7100	-65.07	20240702	2130	16.43	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
71	20250114	111042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2490	15	2	0.61	44779610	18057	11.43	2520	2530	2460	3215	1735	2475	2479.90	2.29	0	-7045	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	702	-4.56	5.89	12	0.06	-546.00	423.00	7100	20240702	-64.93	2130	20241213	16.90	3130	-20.45	20250103	2420	2.89	20250113	7100	-64.93	20240702	2130	16.90	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
72	20250114	101042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2470	-5	5	-0.20	35200605	14202	8.99	2520	2530	2460	3215	1735	2475	2478.57	2.29	0	-5164	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	696	-4.52	5.84	12	0.05	-546.00	423.00	7100	20240702	-65.21	2130	20241213	15.96	3130	-21.09	20250103	2420	2.07	20250113	7100	-65.21	20240702	2130	15.96	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
73	20250114	091046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2515	40	2	1.62	12341105	4936	3.12	2520	2530	2475	3215	1735	2475	2500.22	2.29	0	-2527	2625	2550	2485	2410	2345	2517	2377	141	740	500	1680	5	1	28180793	709	-4.61	5.95	12	0.02	-546.00	423.00	7100	20240702	-64.58	2130	20241213	18.08	3130	-19.65	20250103	2420	3.93	20250113	7100	-64.58	20240702	2130	18.08	20241213	0.00	N	284620	500	140 억		644144	N	N	0	N	00	N
74	20250113	161031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2475	-55	5	-2.17	387259170	156689	146.91	2540	2560	2420	3285	1775	2530	2471.51	2.20	0	16113	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	697	-4.53	5.85	12	0.56	-546.00	423.00	7100	20240702	-65.14	2130	20241213	16.20	3130	-20.93	20250103	2420	2.27	20250113	7100	-65.14	20240702	2130	16.20	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
75	20250113	151038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2475	-55	5	-2.17	380317295	153888	144.29	2540	2560	2420	3285	1775	2530	2471.39	2.20	0	16728	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	697	-4.53	5.85	12	0.55	-546.00	423.00	7100	20240702	-65.14	2130	20241213	16.20	3130	-20.93	20250103	2420	2.27	20250113	7100	-65.14	20240702	2130	16.20	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
76	20250113	141013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2450	-80	5	-3.16	360170960	145683	136.60	2540	2560	2420	3285	1775	2530	2472.29	2.20	0	17289	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	690	-4.49	5.79	12	0.52	-546.00	423.00	7100	20240702	-65.49	2130	20241213	15.02	3130	-21.73	20250103	2420	1.24	20250113	7100	-65.49	20240702	2130	15.02	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
77	20250113	131021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2475	-55	5	-2.17	243237955	97743	91.65	2540	2560	2445	3285	1775	2530	2488.55	2.20	0	4666	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	697	-4.53	5.85	12	0.35	-546.00	423.00	7100	20240702	-65.14	2130	20241213	16.20	3130	-20.93	20250103	2445	1.23	20250113	7100	-65.14	20240702	2130	16.20	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
78	20250113	121025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2490	-40	5	-1.58	205063665	82224	77.09	2540	2560	2455	3285	1775	2530	2493.96	2.20	0	6375	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	702	-4.56	5.89	12	0.29	-546.00	423.00	7100	20240702	-64.93	2130	20241213	16.90	3130	-20.45	20250103	2455	1.43	20250113	7100	-64.93	20240702	2130	16.90	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
79	20250113	111023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2485	-45	5	-1.78	158718010	63584	59.62	2540	2560	2455	3285	1775	2530	2496.19	2.20	0	6514	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	700	-4.55	5.87	12	0.23	-546.00	423.00	7100	20240702	-65.00	2130	20241213	16.67	3130	-20.61	20250103	2455	1.22	20250113	7100	-65.00	20240702	2130	16.67	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
80	20250113	101022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2530	0	3	0.00	66619645	26405	24.76	2540	2560	2495	3285	1775	2530	2522.99	2.20	0	4763	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	713	-4.63	5.98	12	0.09	-546.00	423.00	7100	20240702	-64.37	2130	20241213	18.78	3130	-19.17	20250103	2495	1.40	20250113	7100	-64.37	20240702	2130	18.78	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
81	20250113	091029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2545	15	2	0.59	12981055	5108	4.79	2540	2560	2530	3285	1775	2530	2541.32	2.20	0	789	2716	2622	2561	2467	2406	2592	2437	141	755	500	1720	5	1	28180793	717	-4.66	6.02	12	0.02	-546.00	423.00	7100	20240702	-64.15	2130	20241213	19.48	3130	-18.69	20250103	2500	1.80	20250110	7100	-64.15	20240702	2130	19.48	20241213	0.00	N	284620	500	140 억		621198	N	N	0	N	00	N
82	20250110	161003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2530	-80	5	-3.07	267681645	105596	95.76	2655	2655	2500	3390	1830	2610	2534.98	2.24	0	-8816	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	713	-4.63	5.98	12	0.37	-546.00	423.00	7100	20240702	-64.37	2130	20241213	18.78	3130	-19.17	20250103	2500	1.20	20250110	7100	-64.37	20240702	2130	18.78	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
83	20250110	151011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2525	-85	5	-3.26	249187785	98251	89.10	2655	2655	2500	3390	1830	2610	2536.24	2.24	0	-8354	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	712	-4.62	5.97	12	0.35	-546.00	423.00	7100	20240702	-64.44	2130	20241213	18.54	3130	-19.33	20250103	2500	1.00	20250110	7100	-64.44	20240702	2130	18.54	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
84	20250110	141018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2520	-90	5	-3.45	207956395	81877	74.25	2655	2655	2500	3390	1830	2610	2539.86	2.24	0	-5554	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	710	-4.62	5.96	12	0.29	-546.00	423.00	7100	20240702	-64.51	2130	20241213	18.31	3130	-19.49	20250103	2500	0.80	20250110	7100	-64.51	20240702	2130	18.31	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
85	20250110	131017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2555	-55	5	-2.11	108811385	42573	38.61	2655	2655	2520	3390	1830	2610	2555.88	2.24	0	-5026	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	720	-4.68	6.04	12	0.15	-546.00	423.00	7100	20240702	-64.01	2130	20241213	19.95	3130	-18.37	20250103	2520	1.39	20250110	7100	-64.01	20240702	2130	19.95	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
86	20250110	121019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2550	-60	5	-2.30	103320620	40424	36.66	2655	2655	2520	3390	1830	2610	2555.92	2.24	0	-4122	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	719	-4.67	6.03	12	0.14	-546.00	423.00	7100	20240702	-64.08	2130	20241213	19.72	3130	-18.53	20250103	2520	1.19	20250110	7100	-64.08	20240702	2130	19.72	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
87	20250110	111017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2565	-45	5	-1.72	95551305	37373	33.89	2655	2655	2520	3390	1830	2610	2556.69	2.24	0	-3532	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	723	-4.70	6.06	12	0.13	-546.00	423.00	7100	20240702	-63.87	2130	20241213	20.42	3130	-18.05	20250103	2520	1.79	20250110	7100	-63.87	20240702	2130	20.42	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
88	20250110	101014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2575	-35	5	-1.34	60401120	23536	21.34	2655	2655	2530	3390	1830	2610	2566.33	2.24	0	-2347	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	726	-4.72	6.09	12	0.08	-546.00	423.00	7100	20240702	-63.73	2130	20241213	20.89	3130	-17.73	20250103	2530	1.78	20250110	7100	-63.73	20240702	2130	20.89	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
89	20250110	091019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2570	-40	5	-1.53	8550610	3304	3.00	2655	2655	2570	3390	1830	2610	2587.96	2.24	0	-367	2803	2706	2628	2531	2453	2667	2492	141	780	500	1770	5	1	28180793	724	-4.71	6.08	12	0.01	-546.00	423.00	7100	20240702	-63.80	2130	20241213	20.66	3130	-17.89	20250103	2550	0.78	20250109	7100	-63.80	20240702	2130	20.66	20241213	0.00	N	284620	500	140 억		630501	N	N	0	N	00	N
90	20250109	161007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2610	-55	5	-2.06	286807805	110182	94.38	2670	2725	2550	3460	1870	2665	2602.98	2.28	0	-11306	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	736	-4.78	6.17	12	0.39	-546.00	423.00	7100	20240702	-63.24	2130	20241213	22.54	3130	-16.61	20250103	2550	2.35	20250109	7100	-63.24	20240702	2130	22.54	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
91	20250109	151004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2610	-55	5	-2.06	281658015	108213	92.69	2670	2725	2550	3460	1870	2665	2602.75	2.28	0	-11223	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	736	-4.78	6.17	12	0.38	-546.00	423.00	7100	20240702	-63.24	2130	20241213	22.54	3130	-16.61	20250103	2550	2.35	20250109	7100	-63.24	20240702	2130	22.54	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
92	20250109	141012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2655	-10	5	-0.38	270702715	104036	89.11	2670	2725	2550	3460	1870	2665	2601.95	2.28	0	-10832	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	748	-4.86	6.28	12	0.37	-546.00	423.00	7100	20240702	-62.61	2130	20241213	24.65	3130	-15.18	20250103	2550	4.12	20250109	7100	-62.61	20240702	2130	24.65	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
93	20250109	131010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2610	-55	5	-2.06	253680195	97548	83.56	2670	2725	2550	3460	1870	2665	2600.50	2.28	0	-9639	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	736	-4.78	6.17	12	0.35	-546.00	423.00	7100	20240702	-63.24	2130	20241213	22.54	3130	-16.61	20250103	2550	2.35	20250109	7100	-63.24	20240702	2130	22.54	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
94	20250109	121010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2595	-70	5	-2.63	243209185	93512	80.10	2670	2725	2550	3460	1870	2665	2600.77	2.28	0	-8953	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	731	-4.75	6.13	12	0.33	-546.00	423.00	7100	20240702	-63.45	2130	20241213	21.83	3130	-17.09	20250103	2550	1.76	20250109	7100	-63.45	20240702	2130	21.83	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
95	20250109	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2615	-50	5	-1.88	165734120	63381	54.29	2670	2725	2555	3460	1870	2665	2614.81	2.28	0	-7922	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	737	-4.79	6.18	12	0.22	-546.00	423.00	7100	20240702	-63.17	2130	20241213	22.77	3130	-16.45	20250103	2555	2.35	20250109	7100	-63.17	20240702	2130	22.77	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
96	20250109	101012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2595	-70	5	-2.63	136943700	52366	44.85	2670	2725	2555	3460	1870	2665	2615.03	2.28	0	-7152	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	731	-4.75	6.13	12	0.19	-546.00	423.00	7100	20240702	-63.45	2130	20241213	21.83	3130	-17.09	20250103	2555	1.57	20250109	7100	-63.45	20240702	2130	21.83	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
97	20250109	091017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2625	-40	5	-1.50	31061150	11633	9.96	2670	2725	2625	3460	1870	2665	2670.13	2.28	0	-4966	2781	2722	2671	2612	2561	2697	2587	141	795	500	1810	5	1	28180793	740	-4.81	6.21	12	0.04	-546.00	423.00	7100	20240702	-63.03	2130	20241213	23.24	3130	-16.13	20250103	2560	2.54	20250102	7100	-63.03	20240702	2130	23.24	20241213	0.00	N	284620	500	140 억		642349	N	N	0	N	00	N
98	20250108	161002	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2665	-35	5	-1.30	307263780	115679	72.28	2700	2730	2620	3510	1890	2700	2656.18	2.28	0	1009	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	751	-4.88	6.30	12	0.41	-546.00	423.00	7100	20240702	-62.46	2130	20241213	25.12	3130	-14.86	20250103	2560	4.10	20250102	7100	-62.46	20240702	2130	25.12	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
99	20250108	151006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2660	-40	5	-1.48	282389385	106312	66.43	2700	2730	2620	3510	1890	2700	2656.23	2.28	0	2014	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	750	-4.87	6.29	12	0.38	-546.00	423.00	7100	20240702	-62.54	2130	20241213	24.88	3130	-15.02	20250103	2560	3.91	20250102	7100	-62.54	20240702	2130	24.88	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
100	20250108	141009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2670	-30	5	-1.11	248604310	93549	58.45	2700	2730	2620	3510	1890	2700	2657.48	2.28	0	1567	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	752	-4.89	6.31	12	0.33	-546.00	423.00	7100	20240702	-62.39	2130	20241213	25.35	3130	-14.70	20250103	2560	4.30	20250102	7100	-62.39	20240702	2130	25.35	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
101	20250108	131008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2655	-45	5	-1.67	229420765	86344	53.95	2700	2730	2620	3510	1890	2700	2657.06	2.28	0	1089	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	748	-4.86	6.28	12	0.31	-546.00	423.00	7100	20240702	-62.61	2130	20241213	24.65	3130	-15.18	20250103	2560	3.71	20250102	7100	-62.61	20240702	2130	24.65	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
102	20250108	121004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2645	-55	5	-2.04	206796695	77816	48.62	2700	2730	2620	3510	1890	2700	2657.51	2.28	0	801	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	745	-4.84	6.25	12	0.28	-546.00	423.00	7100	20240702	-62.75	2130	20241213	24.18	3130	-15.50	20250103	2560	3.32	20250102	7100	-62.75	20240702	2130	24.18	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
103	20250108	111006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2655	-45	5	-1.67	188498225	70914	44.31	2700	2730	2620	3510	1890	2700	2658.12	2.28	0	3184	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	748	-4.86	6.28	12	0.25	-546.00	423.00	7100	20240702	-62.61	2130	20241213	24.65	3130	-15.18	20250103	2560	3.71	20250102	7100	-62.61	20240702	2130	24.65	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
104	20250108	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2640	-60	5	-2.22	150097815	56438	35.26	2700	2730	2620	3510	1890	2700	2659.52	2.28	0	1259	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	744	-4.84	6.24	12	0.20	-546.00	423.00	7100	20240702	-62.82	2130	20241213	23.94	3130	-15.65	20250103	2560	3.12	20250102	7100	-62.82	20240702	2130	23.94	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
105	20250108	091006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2675	-25	5	-0.93	57982440	21865	13.66	2700	2725	2635	3510	1890	2700	2651.84	2.28	0	561	2786	2742	2696	2652	2606	2720	2630	141	810	500	1830	5	1	28180793	754	-4.90	6.32	12	0.08	-546.00	423.00	7100	20240702	-62.32	2130	20241213	25.59	3130	-14.54	20250103	2560	4.49	20250102	7100	-62.32	20240702	2130	25.59	20241213	0.00	N	284620	500	140 억		641340	N	N	0	N	00	N
106	20250107	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2700	15	2	0.56	431457510	159922	51.94	2735	2740	2650	3490	1880	2685	2697.92	2.21	0	18366	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	761	-4.95	6.38	12	0.57	-546.00	423.00	7100	20240702	-61.97	2130	20241213	26.76	3130	-13.74	20250103	2560	5.47	20250102	7100	-61.97	20240702	2130	26.76	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
107	20250107	151000	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2695	10	2	0.37	413217565	153154	49.74	2735	2740	2650	3490	1880	2685	2698.05	2.21	0	18555	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	759	-4.94	6.37	12	0.54	-546.00	423.00	7100	20240702	-62.04	2130	20241213	26.53	3130	-13.90	20250103	2560	5.27	20250102	7100	-62.04	20240702	2130	26.53	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
108	20250107	140958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2725	40	2	1.49	333095385	123227	40.02	2735	2740	2650	3490	1880	2685	2703.10	2.21	0	16317	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	768	-4.99	6.44	12	0.44	-546.00	423.00	7100	20240702	-61.62	2130	20241213	27.93	3130	-12.94	20250103	2560	6.45	20250102	7100	-61.62	20240702	2130	27.93	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
109	20250107	130957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2735	50	2	1.86	302327400	111928	36.35	2735	2740	2650	3490	1880	2685	2701.09	2.21	0	17075	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	771	-5.01	6.47	12	0.40	-546.00	423.00	7100	20240702	-61.48	2130	20241213	28.40	3130	-12.62	20250103	2560	6.84	20250102	7100	-61.48	20240702	2130	28.40	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
110	20250107	120959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2725	40	2	1.49	274217965	101605	33.00	2735	2740	2650	3490	1880	2685	2698.86	2.21	0	11392	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	768	-4.99	6.44	12	0.36	-546.00	423.00	7100	20240702	-61.62	2130	20241213	27.93	3130	-12.94	20250103	2560	6.45	20250102	7100	-61.62	20240702	2130	27.93	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
111	20250107	110954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2690	5	2	0.19	226481470	84070	27.30	2735	2735	2650	3490	1880	2685	2693.96	2.21	0	6029	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	758	-4.93	6.36	12	0.30	-546.00	423.00	7100	20240702	-62.11	2130	20241213	26.29	3130	-14.06	20250103	2560	5.08	20250102	7100	-62.11	20240702	2130	26.29	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
112	20250107	100959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2685	0	3	0.00	119104850	44447	14.44	2735	2735	2650	3490	1880	2685	2679.71	2.21	0	-7266	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	757	-4.92	6.35	12	0.16	-546.00	423.00	7100	20240702	-62.18	2130	20241213	26.06	3130	-14.22	20250103	2560	4.88	20250102	7100	-62.18	20240702	2130	26.06	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
113	20250107	091003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2690	5	2	0.19	29164515	10843	3.52	2735	2735	2670	3490	1880	2685	2689.71	2.21	0	-6599	3005	2845	2740	2580	2475	2792	2527	141	805	500	1820	5	1	28180793	758	-4.93	6.36	12	0.04	-546.00	423.00	7100	20240702	-62.11	2130	20241213	26.29	3130	-14.06	20250103	2560	5.08	20250102	7100	-62.11	20240702	2130	26.29	20241213	0.00	N	284620	500	140 억		623069	N	N	0	N	00	N
114	20250106	160947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2685	-215	5	-7.41	826603475	306122	56.44	2900	2900	2635	3770	2030	2900	2700.25	2.42	0	-61142	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	757	-4.92	6.35	12	1.09	-546.00	423.00	7100	20240702	-62.18	2130	20241213	26.06	3130	-14.22	20250103	2560	4.88	20250102	7100	-62.18	20240702	2130	26.06	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
115	20250106	150945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2690	-210	5	-7.24	790540630	292687	53.96	2900	2900	2635	3770	2030	2900	2700.98	2.42	0	-58032	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	758	-4.93	6.36	12	1.04	-546.00	423.00	7100	20240702	-62.11	2130	20241213	26.29	3130	-14.06	20250103	2560	5.08	20250102	7100	-62.11	20240702	2130	26.29	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
116	20250106	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2680	-220	5	-7.59	708606930	262127	48.32	2900	2900	2635	3770	2030	2900	2703.30	2.42	0	-60027	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	755	-4.91	6.34	12	0.93	-546.00	423.00	7100	20240702	-62.25	2130	20241213	25.82	3130	-14.38	20250103	2560	4.69	20250102	7100	-62.25	20240702	2130	25.82	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
117	20250106	130936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2710	-190	5	-6.55	628944935	232407	42.85	2900	2900	2635	3770	2030	2900	2706.22	2.42	0	-59941	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	764	-4.96	6.41	12	0.82	-546.00	423.00	7100	20240702	-61.83	2130	20241213	27.23	3130	-13.42	20250103	2560	5.86	20250102	7100	-61.83	20240702	2130	27.23	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
118	20250106	120943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2705	-195	5	-6.72	597644440	220807	40.71	2900	2900	2635	3770	2030	2900	2706.64	2.42	0	-56209	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	762	-4.95	6.39	12	0.78	-546.00	423.00	7100	20240702	-61.90	2130	20241213	27.00	3130	-13.58	20250103	2560	5.66	20250102	7100	-61.90	20240702	2130	27.00	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
119	20250106	110941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2685	-215	5	-7.41	522318060	192924	35.57	2900	2900	2635	3770	2030	2900	2707.38	2.42	0	-49052	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	757	-4.92	6.35	12	0.68	-546.00	423.00	7100	20240702	-62.18	2130	20241213	26.06	3130	-14.22	20250103	2560	4.88	20250102	7100	-62.18	20240702	2130	26.06	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
120	20250106	100937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2730	-170	5	-5.86	350499360	128585	23.71	2900	2900	2675	3770	2030	2900	2725.82	2.42	0	-35826	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	769	-5.00	6.45	12	0.46	-546.00	423.00	7100	20240702	-61.55	2130	20241213	28.17	3130	-12.78	20250103	2560	6.64	20250102	7100	-61.55	20240702	2130	28.17	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
121	20250106	090939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2695	-205	5	-7.07	121619915	44456	8.20	2900	2900	2675	3770	2030	2900	2735.74	2.42	0	-9097	3350	3125	2905	2680	2460	3237	2792	141	870	500	1970	5	1	28180793	759	-4.94	6.37	12	0.16	-546.00	423.00	7100	20240702	-62.04	2130	20241213	26.53	3130	-13.90	20250103	2560	5.27	20250102	7100	-62.04	20240702	2130	26.53	20241213	0.00	N	284620	500	140 억		683010	N	N	0	N	00	N
122	20250103	160934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2900	225	2	8.41	1600667665	541893	126.40	2800	3130	2685	3475	1875	2675	2953.85	2.12	0	86910	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	817	-5.31	6.86	12	1.92	-546.00	423.00	7100	20240702	-59.15	2130	20241213	36.15	3130	-7.35	20250103	2560	13.28	20250102	7100	-59.15	20240702	2130	36.15	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
123	20250103	150936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2875	200	2	7.48	1573210100	532355	124.18	2800	3130	2685	3475	1875	2675	2955.19	2.12	0	87496	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	810	-5.27	6.80	12	1.89	-546.00	423.00	7100	20240702	-59.51	2130	20241213	34.98	3130	-8.15	20250103	2560	12.30	20250102	7100	-59.51	20240702	2130	34.98	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
124	20250103	140937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2905	230	2	8.60	1461596645	493490	115.11	2800	3130	2685	3475	1875	2675	2961.76	2.12	0	75126	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	819	-5.32	6.87	12	1.75	-546.00	423.00	7100	20240702	-59.08	2130	20241213	36.38	3130	-7.19	20250103	2560	13.48	20250102	7100	-59.08	20240702	2130	36.38	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
125	20250103	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3015	340	2	12.71	1230323435	414884	96.78	2800	3130	2685	3475	1875	2675	2965.46	2.12	0	37048	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	850	-5.52	7.13	12	1.47	-546.00	423.00	7100	20240702	-57.54	2130	20241213	41.55	3130	-3.67	20250103	2560	17.77	20250102	7100	-57.54	20240702	2130	41.55	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
126	20250103	120936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3010	335	2	12.52	1150232605	388041	90.52	2800	3130	2685	3475	1875	2675	2964.20	2.12	0	36916	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	848	-5.51	7.12	12	1.38	-546.00	423.00	7100	20240702	-57.61	2130	20241213	41.31	3130	-3.83	20250103	2560	17.58	20250102	7100	-57.61	20240702	2130	41.31	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
127	20250103	110936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2980	305	2	11.40	984801315	333395	77.77	2800	3130	2685	3475	1875	2675	2953.86	2.12	0	31699	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	840	-5.46	7.04	12	1.18	-546.00	423.00	7100	20240702	-58.03	2130	20241213	39.91	3130	-4.79	20250103	2560	16.41	20250102	7100	-58.03	20240702	2130	39.91	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
128	20250103	100934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3015	340	2	12.71	554803740	192266	44.85	2800	3040	2685	3475	1875	2675	2885.61	2.12	0	42231	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	850	-5.52	7.13	12	0.68	-546.00	423.00	7100	20240702	-57.54	2130	20241213	41.55	3040	-0.82	20250103	2560	17.77	20250102	7100	-57.54	20240702	2130	41.55	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
129	20250103	090937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2735	60	2	2.24	38255725	13850	3.23	2800	2805	2685	3475	1875	2675	2762.15	2.12	0	-585	2971	2822	2691	2542	2411	2757	2477	141	800	500	1810	5	1	28180793	771	-5.01	6.47	12	0.05	-546.00	423.00	7100	20240702	-61.48	2130	20241213	28.40	2840	-3.70	20250102	2560	6.84	20250102	7100	-61.48	20240702	2130	28.40	20241213	0.00	N	284620	500	140 억		596526	N	N	0	N	00	N
130	20250102	160926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2675	-495	5	-15.62	1154411905	426282	198.92	2840	2840	2560	4120	2220	3170	2708.17	2.18	0	-18650	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	754	-4.90	6.32	12	1.51	-546.00	423.00	7100	20240702	-62.32	2130	20241213	25.59	2840	-5.81	20250102	2560	4.49	20250102	7100	-62.32	20240702	2130	25.59	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
131	20250102	150928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2710	-460	5	-14.51	1085367115	400580	186.93	2840	2840	2560	4120	2220	3170	2709.49	2.18	0	-14099	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	764	-4.96	6.41	12	1.42	-546.00	423.00	7100	20240702	-61.83	2130	20241213	27.23	2840	-4.58	20250102	2560	5.86	20250102	7100	-61.83	20240702	2130	27.23	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
132	20250102	140925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2735	-435	5	-13.72	999593660	368877	172.13	2840	2840	2560	4120	2220	3170	2709.83	2.18	0	-12968	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	771	-5.01	6.47	12	1.31	-546.00	423.00	7100	20240702	-61.48	2130	20241213	28.40	2840	-3.70	20250102	2560	6.84	20250102	7100	-61.48	20240702	2130	28.40	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
133	20250102	130928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2695	-475	5	-14.98	822722215	304375	142.03	2840	2840	2560	4120	2220	3170	2702.99	2.18	0	-18333	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	759	-4.94	6.37	12	1.08	-546.00	423.00	7100	20240702	-62.04	2130	20241213	26.53	2840	-5.11	20250102	2560	5.27	20250102	7100	-62.04	20240702	2130	26.53	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
134	20250102	120925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2715	-455	5	-14.35	761313230	281553	131.38	2840	2840	2560	4120	2220	3170	2703.98	2.18	0	-14976	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	765	-4.97	6.42	12	1.00	-546.00	423.00	7100	20240702	-61.76	2130	20241213	27.46	2840	-4.40	20250102	2560	6.05	20250102	7100	-61.76	20240702	2130	27.46	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
135	20250102	110916	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2700	-470	5	-14.83	636800455	234921	109.62	2840	2840	2560	4120	2220	3170	2710.70	2.18	0	-10076	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	761	-4.95	6.38	12	0.83	-546.00	423.00	7100	20240702	-61.97	2130	20241213	26.76	2840	-4.93	20250102	2560	5.47	20250102	7100	-61.97	20240702	2130	26.76	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
136	20250102	100924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2690	-480	5	-15.14	218788055	78748	36.75	2840	2840	2680	4120	2220	3170	2778.33	2.18	0	-5462	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	758	-4.93	6.36	12	0.28	-546.00	423.00	7100	20240702	-62.11	2130	20241213	26.29	2840	-5.28	20250102	2680	0.37	20250102	7100	-62.11	20240702	2130	26.29	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N
137	20250102	090914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	2.18	0	0	3416	3292	3146	3022	2876	3355	3085	141	950	500	2150	5	1	28180793	893	-5.81	7.49	12	0.00	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	0	0.00	0	0	0.00	0	7100	-55.35	20240702	2130	48.83	20241213	0.00	N	284620	500	140 억		615176	N	N	0	N	00	N