KissMeData/293780/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	161134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	-120	5	-1.67	631420220	89105	112.22	7170	7490	6990	9330	5030	7180	7086.29	1.16	0	-5461	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1898	-13.27	2.68	12	0.33	-532.00	2630.00	15490	20240711	-54.42	4930	20240527	43.20	8500	-16.94	20250122	6060	16.50	20250102	15490	-54.42	20240711	4930	43.20	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
3	20250124	151134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7000	-180	5	-2.51	599548850	84575	106.51	7170	7490	6990	9330	5030	7180	7088.96	1.16	0	-6226	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1882	-13.16	2.66	12	0.31	-532.00	2630.00	15490	20240711	-54.81	4930	20240527	41.99	8500	-17.65	20250122	6060	15.51	20250102	15490	-54.81	20240711	4930	41.99	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
4	20250124	141132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7120	-60	5	-0.84	462154200	65065	81.94	7170	7490	7000	9330	5030	7180	7102.96	1.16	0	-5718	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1914	-13.38	2.71	12	0.24	-532.00	2630.00	15490	20240711	-54.03	4930	20240527	44.42	8500	-16.24	20250122	6060	17.49	20250102	15490	-54.03	20240711	4930	44.42	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
5	20250124	131133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	-80	5	-1.11	430072790	60563	76.27	7170	7490	7000	9330	5030	7180	7101.25	1.16	0	-6193	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1909	-13.35	2.70	12	0.23	-532.00	2630.00	15490	20240711	-54.16	4930	20240527	44.02	8500	-16.47	20250122	6060	17.16	20250102	15490	-54.16	20240711	4930	44.02	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
6	20250124	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7150	-30	5	-0.42	415491090	58510	73.69	7170	7490	7000	9330	5030	7180	7101.20	1.16	0	-5812	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1922	-13.44	2.72	12	0.22	-532.00	2630.00	15490	20240711	-53.84	4930	20240527	45.03	8500	-15.88	20250122	6060	17.99	20250102	15490	-53.84	20240711	4930	45.03	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
7	20250124	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	-150	5	-2.09	340163600	47893	60.31	7170	7490	7000	9330	5030	7180	7102.57	1.16	0	58	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1890	-13.21	2.67	12	0.18	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	8500	-17.29	20250122	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
8	20250124	101127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7110	-70	5	-0.97	150902710	21145	26.63	7170	7490	7000	9330	5030	7180	7136.57	1.16	0	-601	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1911	-13.36	2.70	12	0.08	-532.00	2630.00	15490	20240711	-54.10	4930	20240527	44.22	8500	-16.35	20250122	6060	17.33	20250102	15490	-54.10	20240711	4930	44.22	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
9	20250124	091136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7290	110	2	1.53	40526370	5562	7.00	7170	7490	7130	9330	5030	7180	7286.29	1.16	0	67	7626	7402	7266	7042	6906	7335	6975	134	2150	500	4880	10	1	26881360	1960	-13.70	2.77	12	0.02	-532.00	2630.00	15490	20240711	-52.94	4930	20240527	47.87	8500	-14.24	20250122	6060	20.30	20250102	15490	-52.94	20240711	4930	47.87	20240527	0.41	N	293780	500	134 억		312234	N	N	0	N	00	N
10	20250123	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7180	-240	5	-3.23	561848620	77570	10.85	7490	7490	7130	9640	5200	7420	7243.37	1.16	0	-546	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1930	-13.50	2.73	12	0.29	-532.00	2630.00	15490	20240711	-53.65	4930	20240527	45.64	8500	-15.53	20250122	6060	18.48	20250102	15490	-53.65	20240711	4930	45.64	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
11	20250123	151124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7270	-150	5	-2.02	529101840	73014	10.22	7490	7490	7130	9640	5200	7420	7246.58	1.16	0	-1775	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1954	-13.67	2.76	12	0.27	-532.00	2630.00	15490	20240711	-53.07	4930	20240527	47.46	8500	-14.47	20250122	6060	19.97	20250102	15490	-53.07	20240711	4930	47.46	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
12	20250123	141127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7250	-170	5	-2.29	472860200	65249	9.13	7490	7490	7130	9640	5200	7420	7247.01	1.16	0	-3312	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1949	-13.63	2.76	12	0.24	-532.00	2630.00	15490	20240711	-53.20	4930	20240527	47.06	8500	-14.71	20250122	6060	19.64	20250102	15490	-53.20	20240711	4930	47.06	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
13	20250123	131124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7200	-220	5	-2.96	425010550	58626	8.20	7490	7490	7130	9640	5200	7420	7249.52	1.16	0	-4430	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1935	-13.53	2.74	12	0.22	-532.00	2630.00	15490	20240711	-53.52	4930	20240527	46.04	8500	-15.29	20250122	6060	18.81	20250102	15490	-53.52	20240711	4930	46.04	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
14	20250123	121125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7160	-260	5	-3.50	399698130	55109	7.71	7490	7490	7130	9640	5200	7420	7252.86	1.16	0	-3221	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1925	-13.46	2.72	12	0.21	-532.00	2630.00	15490	20240711	-53.78	4930	20240527	45.23	8500	-15.76	20250122	6060	18.15	20250102	15490	-53.78	20240711	4930	45.23	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
15	20250123	111116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7200	-220	5	-2.96	329691060	45381	6.35	7490	7490	7170	9640	5200	7420	7264.96	1.16	0	-2535	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1935	-13.53	2.74	12	0.17	-532.00	2630.00	15490	20240711	-53.52	4930	20240527	46.04	8500	-15.29	20250122	6060	18.81	20250102	15490	-53.52	20240711	4930	46.04	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
16	20250123	101125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7190	-230	5	-3.10	281166600	38639	5.41	7490	7490	7180	9640	5200	7420	7276.76	1.16	0	-1555	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1933	-13.52	2.73	12	0.14	-532.00	2630.00	15490	20240711	-53.58	4930	20240527	45.84	8500	-15.41	20250122	6060	18.65	20250102	15490	-53.58	20240711	4930	45.84	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
17	20250123	091125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7390	-30	5	-0.40	70667080	9620	1.35	7490	7490	7310	9640	5200	7420	7345.85	1.16	0	2708	9173	8296	7623	6746	6073	8735	7185	134	2220	500	5040	10	1	26881360	1987	-13.89	2.81	12	0.04	-532.00	2630.00	15490	20240711	-52.29	4930	20240527	49.90	8500	-13.06	20250122	6060	21.95	20250102	15490	-52.29	20240711	4930	49.90	20240527	0.41	N	293780	500	134 억		312381	N	N	0	N	00	N
18	20250122	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7420	390	2	5.55	5494557560	712977	897.57	7010	8500	6950	9130	4930	7030	7707.03	1.34	0	-45434	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	1995	-13.95	2.82	12	2.65	-532.00	2630.00	15490	20240711	-52.10	4930	20240527	50.51	8500	-12.71	20250122	6060	22.44	20250102	15490	-52.10	20240711	4930	50.51	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
19	20250122	151118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7420	390	2	5.55	5425419850	703655	885.84	7010	8500	6950	9130	4930	7030	7710.34	1.34	0	-43958	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	1995	-13.95	2.82	12	2.62	-532.00	2630.00	15490	20240711	-52.10	4930	20240527	50.51	8500	-12.71	20250122	6060	22.44	20250102	15490	-52.10	20240711	4930	50.51	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
20	20250122	141116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7480	450	2	6.40	5202987280	673716	848.15	7010	8500	6950	9130	4930	7030	7722.82	1.34	0	-49001	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	2011	-14.06	2.84	12	2.51	-532.00	2630.00	15490	20240711	-51.71	4930	20240527	51.72	8500	-12.00	20250122	6060	23.43	20250102	15490	-51.71	20240711	4930	51.72	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
21	20250122	131117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7520	490	2	6.97	5028433450	650433	818.83	7010	8500	6950	9130	4930	7030	7730.90	1.34	0	-53881	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	2021	-14.14	2.86	12	2.42	-532.00	2630.00	15490	20240711	-51.45	4930	20240527	52.54	8500	-11.53	20250122	6060	24.09	20250102	15490	-51.45	20240711	4930	52.54	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
22	20250122	121116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7550	520	2	7.40	4846984940	626322	788.48	7010	8500	6950	9130	4930	7030	7738.81	1.34	0	-57082	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	2030	-14.19	2.87	12	2.33	-532.00	2630.00	15490	20240711	-51.26	4930	20240527	53.14	8500	-11.18	20250122	6060	24.59	20250102	15490	-51.26	20240711	4930	53.14	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
23	20250122	111118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7400	370	2	5.26	4664172060	602072	757.95	7010	8500	6950	9130	4930	7030	7746.87	1.34	0	-56635	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	1989	-13.91	2.81	12	2.24	-532.00	2630.00	15490	20240711	-52.23	4930	20240527	50.10	8500	-12.94	20250122	6060	22.11	20250102	15490	-52.23	20240711	4930	50.10	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
24	20250122	101116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7670	640	2	9.10	3945472480	506053	637.07	7010	8500	6950	9130	4930	7030	7796.56	1.34	0	-63835	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	2062	-14.42	2.92	12	1.88	-532.00	2630.00	15490	20240711	-50.48	4930	20240527	55.58	8500	-9.76	20250122	6060	26.57	20250102	15490	-50.48	20240711	4930	55.58	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
25	20250122	091119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7010	-20	5	-0.28	9993810	1410	1.78	7010	7210	7010	9130	4930	7030	7087.81	1.34	0	-333	7496	7262	7036	6802	6576	7380	6920	134	2100	500	4780	10	1	26881360	1884	-13.18	2.67	12	0.01	-532.00	2630.00	15490	20240711	-54.74	4930	20240527	42.19	7590	-7.64	20250109	6060	15.68	20250102	15490	-54.74	20240711	4930	42.19	20240527	0.42	N	293780	500	134 억		358885	N	N	1	N	00	N
26	20250121	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	220	2	3.23	557967570	79427	326.66	6850	7270	6810	8850	4770	6810	7024.91	1.30	0	10606	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1890	-13.21	2.67	12	0.30	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7590	-7.38	20250109	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.41	N	293780	500	134 억		348245	N	N	1	N	00	N
27	20250121	151112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	220	2	3.23	548467750	78076	321.10	6850	7270	6810	8850	4770	6810	7024.79	1.30	0	10309	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1890	-13.21	2.67	12	0.29	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7590	-7.38	20250109	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
28	20250121	141113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	220	2	3.23	509495570	72548	298.37	6850	7270	6810	8850	4770	6810	7022.88	1.30	0	10423	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1890	-13.21	2.67	12	0.27	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7590	-7.38	20250109	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
29	20250121	131111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7000	190	2	2.79	427700010	60908	250.50	6850	7270	6810	8850	4770	6810	7022.07	1.30	0	12516	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1882	-13.16	2.66	12	0.23	-532.00	2630.00	15490	20240711	-54.81	4930	20240527	41.99	7590	-7.77	20250109	6060	15.51	20250102	15490	-54.81	20240711	4930	41.99	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
30	20250121	121054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	290	2	4.26	391228300	55717	229.15	6850	7270	6810	8850	4770	6810	7021.70	1.30	0	13444	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1909	-13.35	2.70	12	0.21	-532.00	2630.00	15490	20240711	-54.16	4930	20240527	44.02	7590	-6.46	20250109	6060	17.16	20250102	15490	-54.16	20240711	4930	44.02	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
31	20250121	111014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	210	2	3.08	233621930	33628	138.30	6850	7100	6810	8850	4770	6810	6947.24	1.30	0	4312	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1887	-13.20	2.67	12	0.13	-532.00	2630.00	15490	20240711	-54.68	4930	20240527	42.39	7590	-7.51	20250109	6060	15.84	20250102	15490	-54.68	20240711	4930	42.39	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
32	20250121	101008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6900	90	2	1.32	49597230	7212	29.66	6850	6930	6810	8850	4770	6810	6877.04	1.30	0	1753	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1855	-12.97	2.62	12	0.03	-532.00	2630.00	15490	20240711	-55.46	4930	20240527	39.96	7590	-9.09	20250109	6060	13.86	20250102	15490	-55.46	20240711	4930	39.96	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
33	20250121	091114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6890	80	2	1.17	11523850	1683	6.92	6850	6920	6810	8850	4770	6810	6847.21	1.30	0	379	6996	6902	6716	6622	6436	6950	6670	134	2040	500	4630	10	1	26881360	1852	-12.95	2.62	12	0.01	-532.00	2630.00	15490	20240711	-55.52	4930	20240527	39.76	7590	-9.22	20250109	6060	13.70	20250102	15490	-55.52	20240711	4930	39.76	20240527	0.41	N	293780	500	134 억		348245	N	N	0	N	00	N
34	20250120	161059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	140	2	2.10	161585820	24135	49.13	6610	6810	6530	8670	4670	6670	6695.07	1.31	0	-2631	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1831	-12.80	2.59	12	0.09	-532.00	2630.00	15490	20240711	-56.04	4930	20240527	38.13	7590	-10.28	20250109	6060	12.38	20250102	15490	-56.04	20240711	4930	38.13	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
35	20250120	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6760	90	2	1.35	153638960	22965	46.75	6610	6780	6530	8670	4670	6670	6690.14	1.31	0	-2631	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1817	-12.71	2.57	12	0.09	-532.00	2630.00	15490	20240711	-56.36	4930	20240527	37.12	7590	-10.94	20250109	6060	11.55	20250102	15490	-56.36	20240711	4930	37.12	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
36	20250120	141109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6780	110	2	1.65	151360770	22628	46.06	6610	6780	6530	8670	4670	6670	6689.09	1.31	0	-2930	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1823	-12.74	2.58	12	0.08	-532.00	2630.00	15490	20240711	-56.23	4930	20240527	37.53	7590	-10.67	20250109	6060	11.88	20250102	15490	-56.23	20240711	4930	37.53	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
37	20250120	131109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6720	50	2	0.75	104954580	15763	32.09	6610	6780	6530	8670	4670	6670	6658.29	1.31	0	-2559	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1806	-12.63	2.56	12	0.06	-532.00	2630.00	15490	20240711	-56.62	4930	20240527	36.31	7590	-11.46	20250109	6060	10.89	20250102	15490	-56.62	20240711	4930	36.31	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
38	20250120	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6710	40	2	0.60	91657990	13791	28.07	6610	6780	6530	8670	4670	6670	6646.22	1.31	0	-1825	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1804	-12.61	2.55	12	0.05	-532.00	2630.00	15490	20240711	-56.68	4930	20240527	36.11	7590	-11.59	20250109	6060	10.73	20250102	15490	-56.68	20240711	4930	36.11	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
39	20250120	111111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6730	60	2	0.90	78378880	11818	24.06	6610	6780	6530	8670	4670	6670	6632.16	1.31	0	-2137	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1809	-12.65	2.56	12	0.04	-532.00	2630.00	15490	20240711	-56.55	4930	20240527	36.51	7590	-11.33	20250109	6060	11.06	20250102	15490	-56.55	20240711	4930	36.51	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
40	20250120	101110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6690	20	2	0.30	64882400	9804	19.96	6610	6780	6530	8670	4670	6670	6617.95	1.31	0	-1395	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1798	-12.58	2.54	12	0.04	-532.00	2630.00	15490	20240711	-56.81	4930	20240527	35.70	7590	-11.86	20250109	6060	10.40	20250102	15490	-56.81	20240711	4930	35.70	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
41	20250120	091112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6570	-100	5	-1.50	23862060	3618	7.36	6610	6780	6530	8670	4670	6670	6595.37	1.31	0	-268	6903	6786	6723	6606	6543	6755	6575	134	2000	500	4530	10	1	26881360	1766	-12.35	2.50	12	0.01	-532.00	2630.00	15490	20240711	-57.59	4930	20240527	33.27	7590	-13.44	20250109	6060	8.42	20250102	15490	-57.59	20240711	4930	33.27	20240527	0.42	N	293780	500	134 억		350855	N	N	0	N	00	N
42	20250117	161106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6670	-120	5	-1.77	327266100	48778	126.23	6790	6840	6660	8820	4760	6790	6709.37	1.30	0	1907	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1793	-12.54	2.54	12	0.18	-532.00	2630.00	15490	20240711	-56.94	4930	20240527	35.29	7590	-12.12	20250109	6060	10.07	20250102	15490	-56.94	20240711	4930	35.29	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
43	20250117	151102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6730	-60	5	-0.88	299395850	44610	115.44	6790	6840	6660	8820	4760	6790	6711.41	1.30	0	1913	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1809	-12.65	2.56	12	0.17	-532.00	2630.00	15490	20240711	-56.55	4930	20240527	36.51	7590	-11.33	20250109	6060	11.06	20250102	15490	-56.55	20240711	4930	36.51	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
44	20250117	141111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6690	-100	5	-1.47	258863880	38546	99.75	6790	6840	6660	8820	4760	6790	6715.71	1.30	0	-61	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1798	-12.58	2.54	12	0.14	-532.00	2630.00	15490	20240711	-56.81	4930	20240527	35.70	7590	-11.86	20250109	6060	10.40	20250102	15490	-56.81	20240711	4930	35.70	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
45	20250117	131108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6730	-60	5	-0.88	197197670	29343	75.94	6790	6840	6660	8820	4760	6790	6720.43	1.30	0	-3767	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1809	-12.65	2.56	12	0.11	-532.00	2630.00	15490	20240711	-56.55	4930	20240527	36.51	7590	-11.33	20250109	6060	11.06	20250102	15490	-56.55	20240711	4930	36.51	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
46	20250117	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6720	-70	5	-1.03	157284120	23394	60.54	6790	6840	6660	8820	4760	6790	6723.27	1.30	0	-5339	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1806	-12.63	2.56	12	0.09	-532.00	2630.00	15490	20240711	-56.62	4930	20240527	36.31	7590	-11.46	20250109	6060	10.89	20250102	15490	-56.62	20240711	4930	36.31	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
47	20250117	111109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	10	2	0.15	143382950	21332	55.20	6790	6840	6660	8820	4760	6790	6721.50	1.30	0	-5378	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1828	-12.78	2.59	12	0.08	-532.00	2630.00	15490	20240711	-56.10	4930	20240527	37.93	7590	-10.41	20250109	6060	12.21	20250102	15490	-56.10	20240711	4930	37.93	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
48	20250117	101110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6740	-50	5	-0.74	117045440	17430	45.11	6790	6790	6660	8820	4760	6790	6715.17	1.30	0	-5360	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1812	-12.67	2.56	12	0.06	-532.00	2630.00	15490	20240711	-56.49	4930	20240527	36.71	7590	-11.20	20250109	6060	11.22	20250102	15490	-56.49	20240711	4930	36.71	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
49	20250117	091110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6770	-20	5	-0.29	30408100	4513	11.68	6790	6790	6700	8820	4760	6790	6737.89	1.30	0	389	7036	6912	6826	6702	6616	6870	6660	134	2030	500	4610	10	1	26881360	1820	-12.73	2.57	12	0.02	-532.00	2630.00	15490	20240711	-56.29	4930	20240527	37.32	7590	-10.80	20250109	6060	11.72	20250102	15490	-56.29	20240711	4930	37.32	20240527	0.41	N	293780	500	134 억		348970	N	N	0	N	00	N
50	20250116	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6790	20	2	0.30	263462320	38641	38.84	6870	6950	6740	8800	4740	6770	6818.21	1.26	0	9933	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1825	-12.76	2.58	12	0.14	-532.00	2630.00	15490	20240711	-56.17	4930	20240527	37.73	7590	-10.54	20250109	6060	12.05	20250102	15490	-56.17	20240711	4930	37.73	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
51	20250116	151009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	30	2	0.44	255526800	37475	37.67	6870	6950	6740	8800	4740	6770	6818.59	1.26	0	10127	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1828	-12.78	2.59	12	0.14	-532.00	2630.00	15490	20240711	-56.10	4930	20240527	37.93	7590	-10.41	20250109	6060	12.21	20250102	15490	-56.10	20240711	4930	37.93	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
52	20250116	141107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	30	2	0.44	225266020	33028	33.20	6870	6950	6740	8800	4740	6770	6820.46	1.26	0	11142	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1828	-12.78	2.59	12	0.12	-532.00	2630.00	15490	20240711	-56.10	4930	20240527	37.93	7590	-10.41	20250109	6060	12.21	20250102	15490	-56.10	20240711	4930	37.93	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
53	20250116	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6850	80	2	1.18	197094990	28874	29.02	6870	6950	6740	8800	4740	6770	6826.04	1.26	0	9477	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1841	-12.88	2.60	12	0.11	-532.00	2630.00	15490	20240711	-55.78	4930	20240527	38.95	7590	-9.75	20250109	6060	13.04	20250102	15490	-55.78	20240711	4930	38.95	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
54	20250116	121106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6860	90	2	1.33	173832270	25455	25.59	6870	6950	6740	8800	4740	6770	6829.00	1.26	0	8236	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1844	-12.89	2.61	12	0.09	-532.00	2630.00	15490	20240711	-55.71	4930	20240527	39.15	7590	-9.62	20250109	6060	13.20	20250102	15490	-55.71	20240711	4930	39.15	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
55	20250116	111107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6850	80	2	1.18	149705760	21942	22.05	6870	6900	6740	8800	4740	6770	6822.79	1.26	0	7990	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1841	-12.88	2.60	12	0.08	-532.00	2630.00	15490	20240711	-55.78	4930	20240527	38.95	7590	-9.75	20250109	6060	13.04	20250102	15490	-55.78	20240711	4930	38.95	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
56	20250116	101108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6890	120	2	1.77	114387750	16797	16.88	6870	6900	6740	8800	4740	6770	6810.01	1.26	0	6117	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1852	-12.95	2.62	12	0.06	-532.00	2630.00	15490	20240711	-55.52	4930	20240527	39.76	7590	-9.22	20250109	6060	13.70	20250102	15490	-55.52	20240711	4930	39.76	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
57	20250116	091109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	40	2	0.59	12054230	1780	1.79	6870	6870	6740	8800	4740	6770	6772.04	1.26	0	553	7156	6962	6786	6592	6416	6875	6505	134	2030	500	4600	10	1	26881360	1831	-12.80	2.59	12	0.01	-532.00	2630.00	15490	20240711	-56.04	4930	20240527	38.13	7590	-10.28	20250109	6060	12.38	20250102	15490	-56.04	20240711	4930	38.13	20240527	0.41	N	293780	500	134 억		339023	N	N	0	N	00	N
58	20250115	161103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6770	-180	5	-2.59	669939590	99095	179.41	6960	6980	6610	9030	4870	6950	6760.49	1.31	0	-14350	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1820	-12.73	2.57	12	0.37	-532.00	2630.00	15490	20240711	-56.29	4930	20240527	37.32	7590	-10.80	20250109	6060	11.72	20250102	15490	-56.29	20240711	4930	37.32	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
59	20250115	151104	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6660	-290	5	-4.17	607865270	89809	162.60	6960	6980	6610	9030	4870	6950	6768.42	1.31	0	-17224	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1790	-12.52	2.53	12	0.33	-532.00	2630.00	15490	20240711	-57.00	4930	20240527	35.09	7590	-12.25	20250109	6060	9.90	20250102	15490	-57.00	20240711	4930	35.09	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
60	20250115	141058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6670	-280	5	-4.03	505221440	74371	134.65	6960	6980	6670	9030	4870	6950	6793.26	1.31	0	-20563	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1793	-12.54	2.54	12	0.28	-532.00	2630.00	15490	20240711	-56.94	4930	20240527	35.29	7590	-12.12	20250109	6060	10.07	20250102	15490	-56.94	20240711	4930	35.29	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
61	20250115	131107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6780	-170	5	-2.45	348228140	51002	92.34	6960	6980	6760	9030	4870	6950	6827.73	1.31	0	-5137	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1823	-12.74	2.58	12	0.19	-532.00	2630.00	15490	20240711	-56.23	4930	20240527	37.53	7590	-10.67	20250109	6060	11.88	20250102	15490	-56.23	20240711	4930	37.53	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
62	20250115	121050	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	-150	5	-2.16	340612960	49878	90.30	6960	6980	6760	9030	4870	6950	6828.92	1.31	0	-4712	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1828	-12.78	2.59	12	0.19	-532.00	2630.00	15490	20240711	-56.10	4930	20240527	37.93	7590	-10.41	20250109	6060	12.21	20250102	15490	-56.10	20240711	4930	37.93	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
63	20250115	111103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	-150	5	-2.16	320364400	46891	84.90	6960	6980	6760	9030	4870	6950	6832.11	1.31	0	-4807	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1828	-12.78	2.59	12	0.17	-532.00	2630.00	15490	20240711	-56.10	4930	20240527	37.93	7590	-10.41	20250109	6060	12.21	20250102	15490	-56.10	20240711	4930	37.93	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
64	20250115	101103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6830	-120	5	-1.73	286349180	41895	75.85	6960	6980	6760	9030	4870	6950	6834.92	1.31	0	-2567	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1836	-12.84	2.60	12	0.16	-532.00	2630.00	15490	20240711	-55.91	4930	20240527	38.54	7590	-10.01	20250109	6060	12.71	20250102	15490	-55.91	20240711	4930	38.54	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
65	20250115	091108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	-20	5	-0.29	49999720	7216	13.06	6960	6980	6910	9030	4870	6950	6929.01	1.31	0	977	7256	7102	6996	6842	6736	7050	6790	134	2080	500	4720	10	1	26881360	1863	-13.03	2.63	12	0.03	-532.00	2630.00	15490	20240711	-55.26	4930	20240527	40.57	7590	-8.70	20250109	6060	14.36	20250102	15490	-55.26	20240711	4930	40.57	20240527	0.42	N	293780	500	134 억		351870	N	N	0	N	00	N
66	20250114	161044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-20	5	-0.29	383850890	55168	119.39	6970	7150	6890	9060	4880	6970	6957.86	1.33	0	-3903	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1868	-13.06	2.64	12	0.21	-532.00	2630.00	15490	20240711	-55.13	4930	20240527	40.97	7590	-8.43	20250109	6060	14.69	20250102	15490	-55.13	20240711	4930	40.97	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
67	20250114	151102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-20	5	-0.29	360321120	51771	112.04	6970	7150	6890	9060	4880	6970	6959.90	1.33	0	-5122	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1868	-13.06	2.64	12	0.19	-532.00	2630.00	15490	20240711	-55.13	4930	20240527	40.97	7590	-8.43	20250109	6060	14.69	20250102	15490	-55.13	20240711	4930	40.97	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
68	20250114	141058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6920	-50	5	-0.72	293617060	42126	91.17	6970	7150	6890	9060	4880	6970	6969.97	1.33	0	-8306	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1860	-13.01	2.63	12	0.16	-532.00	2630.00	15490	20240711	-55.33	4930	20240527	40.37	7590	-8.83	20250109	6060	14.19	20250102	15490	-55.33	20240711	4930	40.37	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
69	20250114	131057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6940	-30	5	-0.43	256256830	36736	79.50	6970	7150	6890	9060	4880	6970	6975.63	1.33	0	-8145	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1866	-13.05	2.64	12	0.14	-532.00	2630.00	15490	20240711	-55.20	4930	20240527	40.77	7590	-8.56	20250109	6060	14.52	20250102	15490	-55.20	20240711	4930	40.77	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
70	20250114	121053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	-40	5	-0.57	217086650	31084	67.27	6970	7150	6890	9060	4880	6970	6983.87	1.33	0	-7525	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1863	-13.03	2.63	12	0.12	-532.00	2630.00	15490	20240711	-55.26	4930	20240527	40.57	7590	-8.70	20250109	6060	14.36	20250102	15490	-55.26	20240711	4930	40.57	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
71	20250114	111052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-20	5	-0.29	158151030	22572	48.85	6970	7150	6940	9060	4880	6970	7006.51	1.33	0	-2812	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1868	-13.06	2.64	12	0.08	-532.00	2630.00	15490	20240711	-55.13	4930	20240527	40.97	7590	-8.43	20250109	6060	14.69	20250102	15490	-55.13	20240711	4930	40.97	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
72	20250114	101052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	50	2	0.72	104817770	14905	32.26	6970	7150	6960	9060	4880	6970	7032.39	1.33	0	-3264	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1887	-13.20	2.67	12	0.06	-532.00	2630.00	15490	20240711	-54.68	4930	20240527	42.39	7590	-7.51	20250109	6060	15.84	20250102	15490	-54.68	20240711	4930	42.39	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
73	20250114	091056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	60	2	0.86	25787420	3682	7.97	6970	7070	6960	9060	4880	6970	7003.64	1.33	0	1003	7396	7182	7076	6862	6756	7130	6810	134	2090	500	4730	10	1	26881360	1890	-13.21	2.67	12	0.01	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7590	-7.38	20250109	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.38	N	293780	500	134 억		357271	N	N	0	N	00	N
74	20250113	161041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	0	3	0.00	327950460	46208	34.56	7110	7290	6970	9060	4880	6970	7097.96	1.37	0	-10792	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1874	-13.10	2.65	12	0.17	-532.00	2630.00	15490	20240711	-55.00	4930	20240527	41.38	7590	-8.17	20250109	6060	15.02	20250102	15490	-55.00	20240711	4930	41.38	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
75	20250113	151048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7050	80	2	1.15	286383530	40250	30.10	7110	7290	6990	9060	4880	6970	7115.19	1.37	0	-11970	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1895	-13.25	2.68	12	0.15	-532.00	2630.00	15490	20240711	-54.49	4930	20240527	43.00	7590	-7.11	20250109	6060	16.34	20250102	15490	-54.49	20240711	4930	43.00	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
76	20250113	141023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	90	2	1.29	262489990	36855	27.56	7110	7290	6990	9060	4880	6970	7122.32	1.37	0	-10752	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1898	-13.27	2.68	12	0.14	-532.00	2630.00	15490	20240711	-54.42	4930	20240527	43.20	7590	-6.98	20250109	6060	16.50	20250102	15490	-54.42	20240711	4930	43.20	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
77	20250113	131030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	90	2	1.29	239670920	33606	25.13	7110	7290	6990	9060	4880	6970	7131.89	1.37	0	-9972	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1898	-13.27	2.68	12	0.13	-532.00	2630.00	15490	20240711	-54.42	4930	20240527	43.20	7590	-6.98	20250109	6060	16.50	20250102	15490	-54.42	20240711	4930	43.20	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
78	20250113	121034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	130	2	1.87	196395650	27465	20.54	7110	7290	6990	9060	4880	6970	7150.89	1.37	0	-5282	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1909	-13.35	2.70	12	0.10	-532.00	2630.00	15490	20240711	-54.16	4930	20240527	44.02	7590	-6.46	20250109	6060	17.16	20250102	15490	-54.16	20240711	4930	44.02	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
79	20250113	111032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	170	2	2.44	185616970	25951	19.41	7110	7290	6990	9060	4880	6970	7152.73	1.37	0	-4922	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1919	-13.42	2.71	12	0.10	-532.00	2630.00	15490	20240711	-53.91	4930	20240527	44.83	7590	-5.93	20250109	6060	17.82	20250102	15490	-53.91	20240711	4930	44.83	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
80	20250113	101031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7200	230	2	3.30	122679560	17179	12.85	7110	7290	6990	9060	4880	6970	7141.45	1.37	0	-35	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1935	-13.53	2.74	12	0.06	-532.00	2630.00	15490	20240711	-53.52	4930	20240527	46.04	7590	-5.14	20250109	6060	18.81	20250102	15490	-53.52	20240711	4930	46.04	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
81	20250113	091039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	110	2	1.58	21873120	3082	2.31	7110	7110	7070	9060	4880	6970	7097.88	1.37	0	-931	7563	7266	7113	6816	6663	7190	6740	134	2090	500	4730	10	1	26881360	1903	-13.31	2.69	12	0.01	-532.00	2630.00	15490	20240711	-54.29	4930	20240527	43.61	7590	-6.72	20250109	6060	16.83	20250102	15490	-54.29	20240711	4930	43.61	20240527	0.37	N	293780	500	134 억		368017	N	N	0	N	00	N
82	20250110	161012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	-260	5	-3.60	942234650	132678	129.54	7340	7410	6960	9390	5070	7230	7102.37	1.47	0	-26422	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1874	-13.10	2.65	12	0.49	-532.00	2630.00	15490	20240711	-55.00	4930	20240527	41.38	7590	-8.17	20250109	6060	15.02	20250102	15490	-55.00	20240711	4930	41.38	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
83	20250110	151020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-240	5	-3.32	866311610	121817	118.94	7340	7410	6960	9390	5070	7230	7111.58	1.47	0	-25824	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1879	-13.14	2.66	12	0.45	-532.00	2630.00	15490	20240711	-54.87	4930	20240527	41.78	7590	-7.91	20250109	6060	15.35	20250102	15490	-54.87	20240711	4930	41.78	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
84	20250110	141027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	-150	5	-2.07	760157990	106702	104.18	7340	7410	6960	9390	5070	7230	7124.12	1.47	0	-25609	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1903	-13.31	2.69	12	0.40	-532.00	2630.00	15490	20240711	-54.29	4930	20240527	43.61	7590	-6.72	20250109	6060	16.83	20250102	15490	-54.29	20240711	4930	43.61	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
85	20250110	131027	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	-150	5	-2.07	698507340	98015	95.70	7340	7410	6960	9390	5070	7230	7126.54	1.47	0	-21992	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1903	-13.31	2.69	12	0.36	-532.00	2630.00	15490	20240711	-54.29	4930	20240527	43.61	7590	-6.72	20250109	6060	16.83	20250102	15490	-54.29	20240711	4930	43.61	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
86	20250110	121028	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	-190	5	-2.63	642982050	90119	87.99	7340	7410	6960	9390	5070	7230	7134.81	1.47	0	-17242	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1892	-13.23	2.68	12	0.34	-532.00	2630.00	15490	20240711	-54.55	4930	20240527	42.80	7590	-7.25	20250109	6060	16.17	20250102	15490	-54.55	20240711	4930	42.80	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
87	20250110	111026	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-210	5	-2.90	605633090	84826	82.82	7340	7410	6960	9390	5070	7230	7139.71	1.47	0	-13229	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1887	-13.20	2.67	12	0.32	-532.00	2630.00	15490	20240711	-54.68	4930	20240527	42.39	7590	-7.51	20250109	6060	15.84	20250102	15490	-54.68	20240711	4930	42.39	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
88	20250110	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-210	5	-2.90	197356260	27787	27.13	7340	7340	6960	9390	5070	7230	7102.47	1.47	0	-2483	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1887	-13.20	2.67	12	0.10	-532.00	2630.00	15490	20240711	-54.68	4930	20240527	42.39	7590	-7.51	20250109	6060	15.84	20250102	15490	-54.68	20240711	4930	42.39	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
89	20250110	091029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	-90	5	-1.24	27965510	3892	3.80	7340	7340	7140	9390	5070	7230	7185.38	1.47	0	-2252	7830	7530	7290	6990	6750	7410	6870	134	2160	500	4910	10	1	26881360	1919	-13.42	2.71	12	0.01	-532.00	2630.00	15490	20240711	-53.91	4930	20240527	44.83	7590	-5.93	20250109	6060	17.82	20250102	15490	-53.91	20240711	4930	44.83	20240527	0.38	N	293780	500	134 억		394142	N	N	0	N	00	N
90	20250109	161017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7230	-260	5	-3.47	736032270	101967	66.00	7590	7590	7050	9730	5250	7490	7218.27	1.54	0	-21877	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1944	-13.59	2.75	12	0.38	-532.00	2630.00	15490	20240711	-53.32	4930	20240527	46.65	7590	-4.74	20250109	6060	19.31	20250102	15490	-53.32	20240711	4930	46.65	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
91	20250109	151013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7130	-360	5	-4.81	711105860	98486	63.75	7590	7590	7050	9730	5250	7490	7220.31	1.54	0	-21496	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1917	-13.40	2.71	12	0.37	-532.00	2630.00	15490	20240711	-53.97	4930	20240527	44.62	7590	-6.06	20250109	6060	17.66	20250102	15490	-53.97	20240711	4930	44.62	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
92	20250109	141021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7130	-360	5	-4.81	628650420	86980	56.30	7590	7590	7050	9730	5250	7490	7227.46	1.54	0	-17585	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1917	-13.40	2.71	12	0.32	-532.00	2630.00	15490	20240711	-53.97	4930	20240527	44.62	7590	-6.06	20250109	6060	17.66	20250102	15490	-53.97	20240711	4930	44.62	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
93	20250109	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	-390	5	-5.21	583820240	80705	52.24	7590	7590	7050	9730	5250	7490	7233.93	1.54	0	-14374	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1909	-13.35	2.70	12	0.30	-532.00	2630.00	15490	20240711	-54.16	4930	20240527	44.02	7590	-6.46	20250109	6060	17.16	20250102	15490	-54.16	20240711	4930	44.02	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
94	20250109	121020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	-400	5	-5.34	533634010	73639	47.67	7590	7590	7050	9730	5250	7490	7246.55	1.54	0	-10541	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1906	-13.33	2.70	12	0.27	-532.00	2630.00	15490	20240711	-54.23	4930	20240527	43.81	7590	-6.59	20250109	6060	17.00	20250102	15490	-54.23	20240711	4930	43.81	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
95	20250109	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7200	-290	5	-3.87	423429180	58153	37.64	7590	7590	7120	9730	5250	7490	7281.22	1.54	0	-10595	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1935	-13.53	2.74	12	0.22	-532.00	2630.00	15490	20240711	-53.52	4930	20240527	46.04	7590	-5.14	20250109	6060	18.81	20250102	15490	-53.52	20240711	4930	46.04	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
96	20250109	101022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	-350	5	-4.67	253726850	34509	22.34	7590	7590	7120	9730	5250	7490	7352.40	1.54	0	-6184	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1919	-13.42	2.71	12	0.13	-532.00	2630.00	15490	20240711	-53.91	4930	20240527	44.83	7590	-5.93	20250109	6060	17.82	20250102	15490	-53.91	20240711	4930	44.83	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
97	20250109	091026	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7400	-90	5	-1.20	83331190	11125	7.20	7590	7590	7340	9730	5250	7490	7490.44	1.54	0	-3473	7983	7736	7333	7086	6683	7860	7210	134	2240	500	5090	10	1	26881360	1989	-13.91	2.81	12	0.04	-532.00	2630.00	15490	20240711	-52.23	4930	20240527	50.10	7590	-2.50	20250109	6060	22.11	20250102	15490	-52.23	20240711	4930	50.10	20240527	0.37	N	293780	500	134 억		415259	N	N	0	N	00	N
98	20250108	161011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7490	490	2	7.00	1138942180	153863	299.97	7000	7580	6930	9100	4900	7000	7402.42	1.56	0	-3291	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	2013	-14.08	2.85	12	0.57	-532.00	2630.00	15490	20240711	-51.65	4930	20240527	51.93	7580	-1.19	20250108	6060	23.60	20250102	15490	-51.65	20240711	4930	51.93	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
99	20250108	151016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7500	500	2	7.14	1090509140	147399	287.37	7000	7580	6930	9100	4900	7000	7398.50	1.56	0	-3349	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	2016	-14.10	2.85	12	0.55	-532.00	2630.00	15490	20240711	-51.58	4930	20240527	52.13	7580	-1.06	20250108	6060	23.76	20250102	15490	-51.58	20240711	4930	52.13	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
100	20250108	141019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7510	510	2	7.29	988577330	133778	260.82	7000	7580	6930	9100	4900	7000	7389.85	1.56	0	-524	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	2019	-14.12	2.86	12	0.50	-532.00	2630.00	15490	20240711	-51.52	4930	20240527	52.33	7580	-0.92	20250108	6060	23.93	20250102	15490	-51.52	20240711	4930	52.33	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
101	20250108	131017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7470	470	2	6.71	920576480	124695	243.11	7000	7580	6930	9100	4900	7000	7382.80	1.56	0	-1273	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	2008	-14.04	2.84	12	0.46	-532.00	2630.00	15490	20240711	-51.78	4930	20240527	51.52	7580	-1.45	20250108	6060	23.27	20250102	15490	-51.78	20240711	4930	51.52	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
102	20250108	121014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7520	520	2	7.43	838857430	113764	221.80	7000	7580	6930	9100	4900	7000	7373.85	1.56	0	-2847	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	2021	-14.14	2.86	12	0.42	-532.00	2630.00	15490	20240711	-51.45	4930	20240527	52.54	7580	-0.79	20250108	6060	24.09	20250102	15490	-51.45	20240711	4930	52.54	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
103	20250108	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7350	350	2	5.00	675872140	91848	179.07	7000	7580	6930	9100	4900	7000	7358.81	1.56	0	-10828	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	1976	-13.82	2.79	12	0.34	-532.00	2630.00	15490	20240711	-52.55	4930	20240527	49.09	7580	-3.03	20250108	6060	21.29	20250102	15490	-52.55	20240711	4930	49.09	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
104	20250108	101016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7290	290	2	4.14	192307910	26854	52.36	7000	7400	6930	9100	4900	7000	7161.58	1.56	0	2419	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	1960	-13.70	2.77	12	0.10	-532.00	2630.00	15490	20240711	-52.94	4930	20240527	47.87	7400	-1.49	20250108	6060	20.30	20250102	15490	-52.94	20240711	4930	47.87	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
105	20250108	091016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-50	5	-0.71	6104330	876	1.71	7000	7020	6930	9100	4900	7000	6966.26	1.56	0	-276	7240	7120	7030	6910	6820	7075	6865	134	2100	500	4760	10	1	26881360	1868	-13.06	2.64	12	0.00	-532.00	2630.00	15490	20240711	-55.13	4930	20240527	40.97	7150	-2.80	20250107	6060	14.69	20250102	15490	-55.13	20240711	4930	40.97	20240527	0.37	N	293780	500	134 억		419624	N	N	0	N	00	N
106	20250107	161006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7000	-30	5	-0.43	358305850	51170	51.27	7080	7150	6940	9130	4930	7030	7002.28	1.59	0	-7184	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1882	-13.16	2.66	12	0.19	-532.00	2630.00	15490	20240711	-54.81	4930	20240527	41.99	7150	-2.10	20250107	6060	15.51	20250102	15490	-54.81	20240711	4930	41.99	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
107	20250107	151009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6960	-70	5	-1.00	334755120	47789	47.88	7080	7150	6940	9130	4930	7030	7004.86	1.59	0	-7108	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1871	-13.08	2.65	12	0.18	-532.00	2630.00	15490	20240711	-55.07	4930	20240527	41.18	7150	-2.66	20250107	6060	14.85	20250102	15490	-55.07	20240711	4930	41.18	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
108	20250107	141007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	0	3	0.00	306218810	43689	43.77	7080	7150	6940	9130	4930	7030	7009.06	1.59	0	-7123	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1890	-13.21	2.67	12	0.16	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7150	-1.68	20250107	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
109	20250107	131006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	50	2	0.71	280376020	40027	40.10	7080	7150	6940	9130	4930	7030	7004.67	1.59	0	-6769	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1903	-13.31	2.69	12	0.15	-532.00	2630.00	15490	20240711	-54.29	4930	20240527	43.61	7150	-0.98	20250107	6060	16.83	20250102	15490	-54.29	20240711	4930	43.61	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
110	20250107	121008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6980	-50	5	-0.71	212736160	30375	30.43	7080	7150	6940	9130	4930	7030	7003.66	1.59	0	-13239	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1876	-13.12	2.65	12	0.11	-532.00	2630.00	15490	20240711	-54.94	4930	20240527	41.58	7150	-2.38	20250107	6060	15.18	20250102	15490	-54.94	20240711	4930	41.58	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
111	20250107	111003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	0	3	0.00	151350010	21574	21.62	7080	7150	6950	9130	4930	7030	7015.39	1.59	0	-4936	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1890	-13.21	2.67	12	0.08	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7150	-1.68	20250107	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
112	20250107	101008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	10	2	0.14	130456090	18601	18.64	7080	7150	6950	9130	4930	7030	7013.39	1.59	0	-5158	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1892	-13.23	2.68	12	0.07	-532.00	2630.00	15490	20240711	-54.55	4930	20240527	42.80	7150	-1.54	20250107	6060	16.17	20250102	15490	-54.55	20240711	4930	42.80	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
113	20250107	091012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-40	5	-0.57	49514940	7019	7.03	7080	7150	6990	9130	4930	7030	7054.42	1.59	0	-3872	7403	7216	6933	6746	6463	7310	6840	134	2100	500	4780	10	1	26881360	1879	-13.14	2.66	12	0.03	-532.00	2630.00	15490	20240711	-54.87	4930	20240527	41.78	7150	-2.24	20250107	6060	15.35	20250102	15490	-54.87	20240711	4930	41.78	20240527	0.35	N	293780	500	134 억		426712	N	N	0	N	00	N
114	20250106	160956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	380	2	5.71	690492540	99728	107.06	6650	7120	6650	8640	4660	6650	6923.36	1.57	0	3890	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1890	-13.21	2.67	12	0.37	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7120	-1.26	20250106	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
115	20250106	150954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	340	2	5.11	657045490	94964	101.95	6650	7120	6650	8640	4660	6650	6918.89	1.57	0	2863	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1879	-13.14	2.66	12	0.35	-532.00	2630.00	15490	20240711	-54.87	4930	20240527	41.78	7120	-1.83	20250106	6060	15.35	20250102	15490	-54.87	20240711	4930	41.78	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
116	20250106	140956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	380	2	5.71	551846760	79967	85.85	6650	7120	6650	8640	4660	6650	6900.93	1.57	0	2687	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1890	-13.21	2.67	12	0.30	-532.00	2630.00	15490	20240711	-54.62	4930	20240527	42.60	7120	-1.26	20250106	6060	16.01	20250102	15490	-54.62	20240711	4930	42.60	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
117	20250106	130944	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	280	2	4.21	433194590	63083	67.72	6650	6970	6650	8640	4660	6650	6867.06	1.57	0	3079	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1863	-13.03	2.63	12	0.23	-532.00	2630.00	15490	20240711	-55.26	4930	20240527	40.57	6970	-0.57	20250106	6060	14.36	20250102	15490	-55.26	20240711	4930	40.57	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
118	20250106	120952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6880	230	2	3.46	352956950	51482	55.27	6650	6950	6650	8640	4660	6650	6855.93	1.57	0	-3640	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1849	-12.93	2.62	12	0.19	-532.00	2630.00	15490	20240711	-55.58	4930	20240527	39.55	6950	-1.01	20250106	6060	13.53	20250102	15490	-55.58	20240711	4930	39.55	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
119	20250106	110950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6850	200	2	3.01	319178450	46576	50.00	6650	6950	6650	8640	4660	6650	6852.85	1.57	0	-5966	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1841	-12.88	2.60	12	0.17	-532.00	2630.00	15490	20240711	-55.78	4930	20240527	38.95	6950	-1.44	20250106	6060	13.04	20250102	15490	-55.78	20240711	4930	38.95	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
120	20250106	100946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6850	200	2	3.01	193579120	28337	30.42	6650	6950	6650	8640	4660	6650	6831.32	1.57	0	4422	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1841	-12.88	2.60	12	0.11	-532.00	2630.00	15490	20240711	-55.78	4930	20240527	38.95	6950	-1.44	20250106	6060	13.04	20250102	15490	-55.78	20240711	4930	38.95	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
121	20250106	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6830	180	2	2.71	25874460	3847	4.13	6650	6840	6650	8640	4660	6650	6725.88	1.57	0	2527	7116	6882	6546	6312	5976	7000	6430	134	1990	500	4520	10	1	26881360	1836	-12.84	2.60	12	0.01	-532.00	2630.00	15490	20240711	-55.91	4930	20240527	38.54	6840	-0.15	20250106	6060	12.71	20250102	15490	-55.91	20240711	4930	38.54	20240527	0.35	N	293780	500	134 억		422467	N	N	0	N	00	N
122	20250103	160943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6650	380	2	6.06	607510830	93122	248.98	6210	6780	6210	8150	4390	6270	6523.82	1.45	0	31765	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1788	-12.50	2.53	12	0.35	-532.00	2630.00	15490	20240711	-57.07	4930	20240527	34.89	6780	-1.92	20250103	6060	9.74	20250102	15490	-57.07	20240711	4930	34.89	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
123	20250103	150945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6690	420	2	6.70	589872090	90471	241.89	6210	6780	6210	8150	4390	6270	6520.01	1.45	0	31383	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1798	-12.58	2.54	12	0.34	-532.00	2630.00	15490	20240711	-56.81	4930	20240527	35.70	6780	-1.33	20250103	6060	10.40	20250102	15490	-56.81	20240711	4930	35.70	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
124	20250103	140946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6530	260	2	4.15	493151810	75823	202.72	6210	6780	6210	8150	4390	6270	6503.99	1.45	0	24850	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1755	-12.27	2.48	12	0.28	-532.00	2630.00	15490	20240711	-57.84	4930	20240527	32.45	6780	-3.69	20250103	6060	7.76	20250102	15490	-57.84	20240711	4930	32.45	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
125	20250103	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6660	390	2	6.22	341076940	52544	140.48	6210	6780	6210	8150	4390	6270	6491.26	1.45	0	19292	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1790	-12.52	2.53	12	0.20	-532.00	2630.00	15490	20240711	-57.00	4930	20240527	35.09	6780	-1.77	20250103	6060	9.90	20250102	15490	-57.00	20240711	4930	35.09	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
126	20250103	120945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6460	190	2	3.03	180823380	28155	75.28	6210	6540	6210	8150	4390	6270	6422.43	1.45	0	2066	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1737	-12.14	2.46	12	0.10	-532.00	2630.00	15490	20240711	-58.30	4930	20240527	31.03	6540	-1.22	20250103	6060	6.60	20250102	15490	-58.30	20240711	4930	31.03	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
127	20250103	110945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6390	120	2	1.91	111252850	17344	46.37	6210	6540	6210	8150	4390	6270	6414.49	1.45	0	474	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1718	-12.01	2.43	12	0.06	-532.00	2630.00	15490	20240711	-58.75	4930	20240527	29.61	6540	-2.29	20250103	6060	5.45	20250102	15490	-58.75	20240711	4930	29.61	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
128	20250103	100942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6450	180	2	2.87	48791250	7685	20.55	6210	6450	6210	8150	4390	6270	6348.89	1.45	0	1710	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1734	-12.12	2.45	12	0.03	-532.00	2630.00	15490	20240711	-58.36	4930	20240527	30.83	6450	0.00	20250103	6060	6.44	20250102	15490	-58.36	20240711	4930	30.83	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
129	20250103	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6310	40	2	0.64	10585090	1689	4.52	6210	6310	6210	8150	4390	6270	6267.08	1.45	0	-259	6636	6452	6256	6072	5876	6355	5975	134	1880	500	4260	10	1	26881360	1696	-11.86	2.40	12	0.01	-532.00	2630.00	15490	20240711	-59.26	4930	20240527	27.99	6440	-2.02	20250102	6060	4.13	20250102	15490	-59.26	20240711	4930	27.99	20240527	0.35	N	293780	500	134 억		391080	N	N	0	N	00	N
130	20250102	160935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6270	-100	5	-1.57	233925720	37402	58.61	6440	6440	6060	8280	4460	6370	6254.27	1.45	0	1590	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1685	-11.79	2.38	12	0.14	-532.00	2630.00	15490	20240711	-59.52	4930	20240527	27.18	6440	-2.64	20250102	6060	3.47	20250102	15490	-59.52	20240711	4930	27.18	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
131	20250102	150936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6240	-130	5	-2.04	213008280	34055	53.37	6440	6440	6060	8280	4460	6370	6254.83	1.45	0	469	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1677	-11.73	2.37	12	0.13	-532.00	2630.00	15490	20240711	-59.72	4930	20240527	26.57	6440	-3.11	20250102	6060	2.97	20250102	15490	-59.72	20240711	4930	26.57	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
132	20250102	140933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6300	-70	5	-1.10	143092180	22847	35.80	6440	6440	6060	8280	4460	6370	6263.06	1.45	0	-1002	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1694	-11.84	2.40	12	0.08	-532.00	2630.00	15490	20240711	-59.33	4930	20240527	27.79	6440	-2.17	20250102	6060	3.96	20250102	15490	-59.33	20240711	4930	27.79	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
133	20250102	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6290	-80	5	-1.26	127804420	20410	31.99	6440	6440	6060	8280	4460	6370	6261.85	1.45	0	-1090	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1691	-11.82	2.39	12	0.08	-532.00	2630.00	15490	20240711	-59.39	4930	20240527	27.59	6440	-2.33	20250102	6060	3.80	20250102	15490	-59.39	20240711	4930	27.59	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
134	20250102	120933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6230	-140	5	-2.20	118068670	18859	29.55	6440	6440	6060	8280	4460	6370	6260.60	1.45	0	-1191	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1675	-11.71	2.37	12	0.07	-532.00	2630.00	15490	20240711	-59.78	4930	20240527	26.37	6440	-3.26	20250102	6060	2.81	20250102	15490	-59.78	20240711	4930	26.37	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
135	20250102	110925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6300	-70	5	-1.10	81526950	13014	20.39	6440	6440	6060	8280	4460	6370	6264.56	1.45	0	508	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1694	-11.84	2.40	12	0.05	-532.00	2630.00	15490	20240711	-59.33	4930	20240527	27.79	6440	-2.17	20250102	6060	3.96	20250102	15490	-59.33	20240711	4930	27.79	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
136	20250102	100932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6270	-100	5	-1.57	24663900	3933	6.16	6440	6440	6060	8280	4460	6370	6271.01	1.45	0	48	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1685	-11.79	2.38	12	0.01	-532.00	2630.00	15490	20240711	-59.52	4930	20240527	27.18	6440	-2.64	20250102	6060	3.47	20250102	15490	-59.52	20240711	4930	27.18	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N
137	20250102	090922	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	8280	4460	6370	0.00	1.45	0	0	6743	6556	6253	6066	5763	6650	6160	134	1910	500	4330	10	1	26881360	1712	-11.97	2.42	12	0.00	-532.00	2630.00	15490	20240711	-58.88	4930	20240527	29.21	0	0.00	0	0	0.00	0	15490	-58.88	20240711	4930	29.21	20240527	0.35	N	293780	500	134 억		389417	N	N	0	N	00	N