KissMeData/321550/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	161202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3840	30	2	0.79	185590520	48837	53.00	3810	3850	3710	4950	2670	3810	3800.20	0.50	0	14836	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1026	-5.46	1.54	12	0.18	-703.00	2497.00	9050	20240126	-57.57	3605	20241206	6.52	4515	-14.95	20250108	3710	3.50	20250124	9050	-57.57	20240126	3605	6.52	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
3	20250124	151202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3815	5	2	0.13	172157825	45323	49.19	3810	3850	3710	4950	2670	3810	3798.46	0.50	0	15406	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1019	-5.43	1.53	12	0.17	-703.00	2497.00	9050	20240126	-57.85	3605	20241206	5.83	4515	-15.50	20250108	3710	2.83	20250124	9050	-57.85	20240126	3605	5.83	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
4	20250124	141200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3835	25	2	0.66	150903180	39729	43.12	3810	3850	3710	4950	2670	3810	3798.31	0.50	0	12401	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1024	-5.46	1.54	12	0.15	-703.00	2497.00	9050	20240126	-57.62	3605	20241206	6.38	4515	-15.06	20250108	3710	3.37	20250124	9050	-57.62	20240126	3605	6.38	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
5	20250124	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3800	-10	5	-0.26	140919265	37112	40.28	3810	3850	3710	4950	2670	3810	3797.13	0.50	0	11711	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1015	-5.41	1.52	12	0.14	-703.00	2497.00	9050	20240126	-58.01	3605	20241206	5.41	4515	-15.84	20250108	3710	2.43	20250124	9050	-58.01	20240126	3605	5.41	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
6	20250124	121158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3795	-15	5	-0.39	122199345	32178	34.92	3810	3850	3710	4950	2670	3810	3797.61	0.50	0	7941	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1014	-5.40	1.52	12	0.12	-703.00	2497.00	9050	20240126	-58.07	3605	20241206	5.27	4515	-15.95	20250108	3710	2.29	20250124	9050	-58.07	20240126	3605	5.27	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
7	20250124	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3810	0	3	0.00	113060205	29776	32.32	3810	3850	3710	4950	2670	3810	3797.02	0.50	0	6518	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1018	-5.42	1.53	12	0.11	-703.00	2497.00	9050	20240126	-57.90	3605	20241206	5.69	4515	-15.61	20250108	3710	2.70	20250124	9050	-57.90	20240126	3605	5.69	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
8	20250124	101155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3770	-40	5	-1.05	98161605	25854	28.06	3810	3850	3710	4950	2670	3810	3796.77	0.50	0	5287	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1007	-5.36	1.51	12	0.10	-703.00	2497.00	9050	20240126	-58.34	3605	20241206	4.58	4515	-16.50	20250108	3710	1.62	20250124	9050	-58.34	20240126	3605	4.58	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
9	20250124	091204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3815	5	2	0.13	11925825	3129	3.40	3810	3850	3780	4950	2670	3810	3811.39	0.50	0	-636	4090	3950	3880	3740	3670	3915	3705	134	1140	500	2590	5	1	26712231	1019	-5.43	1.53	12	0.01	-703.00	2497.00	9050	20240126	-57.85	3605	20241206	5.83	4515	-15.50	20250108	3780	0.93	20250124	9050	-57.85	20240126	3605	5.83	20241206	0.00	N	321550	500	133 억		134493	N	N	0	N	00	N
10	20250123	161155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3810	-165	5	-4.15	352130490	91165	175.55	3980	4020	3810	5160	2785	3975	3862.56	0.54	0	-9548	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1018	-5.42	1.53	12	0.34	-703.00	2497.00	9050	20240126	-57.90	3605	20241206	5.69	4515	-15.61	20250108	3810	0.00	20250123	9050	-57.90	20240126	3605	5.69	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
11	20250123	151152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3835	-140	5	-3.52	332118725	85923	165.46	3980	4020	3815	5160	2785	3975	3865.31	0.54	0	-9190	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1024	-5.46	1.54	12	0.32	-703.00	2497.00	9050	20240126	-57.62	3605	20241206	6.38	4515	-15.06	20250108	3815	0.52	20250123	9050	-57.62	20240126	3605	6.38	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
12	20250123	141155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3860	-115	5	-2.89	316803200	81926	157.76	3980	4020	3815	5160	2785	3975	3866.94	0.54	0	-9052	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1031	-5.49	1.55	12	0.31	-703.00	2497.00	9050	20240126	-57.35	3605	20241206	7.07	4515	-14.51	20250108	3815	1.18	20250123	9050	-57.35	20240126	3605	7.07	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
13	20250123	131152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3825	-150	5	-3.77	284878470	73576	141.68	3980	4020	3820	5160	2785	3975	3871.89	0.54	0	-5164	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1022	-5.44	1.53	12	0.28	-703.00	2497.00	9050	20240126	-57.73	3605	20241206	6.10	4515	-15.28	20250108	3820	0.13	20250123	9050	-57.73	20240126	3605	6.10	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
14	20250123	121154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3835	-140	5	-3.52	269814790	69643	134.11	3980	4020	3820	5160	2785	3975	3874.26	0.54	0	-2783	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1024	-5.46	1.54	12	0.26	-703.00	2497.00	9050	20240126	-57.62	3605	20241206	6.38	4515	-15.06	20250108	3820	0.39	20250123	9050	-57.62	20240126	3605	6.38	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
15	20250123	111143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3845	-130	5	-3.27	242426920	62495	120.34	3980	4020	3830	5160	2785	3975	3879.14	0.54	0	-2071	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1027	-5.47	1.54	12	0.23	-703.00	2497.00	9050	20240126	-57.51	3605	20241206	6.66	4515	-14.84	20250108	3830	0.39	20250123	9050	-57.51	20240126	3605	6.66	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
16	20250123	101152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3900	-75	5	-1.89	106374525	27121	52.23	3980	4020	3870	5160	2785	3975	3922.22	0.54	0	-6384	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1042	-5.55	1.56	12	0.10	-703.00	2497.00	9050	20240126	-56.91	3605	20241206	8.18	4515	-13.62	20250108	3870	0.78	20250123	9050	-56.91	20240126	3605	8.18	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
17	20250123	091154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4020	45	2	1.13	29406560	7469	14.38	3980	4020	3900	5160	2785	3975	3937.15	0.54	0	-289	4145	4060	3995	3910	3845	4027	3877	134	1185	500	2700	5	1	26712231	1074	-5.72	1.61	12	0.03	-703.00	2497.00	9050	20240126	-55.58	3605	20241206	11.51	4515	-10.96	20250108	3900	3.08	20250123	9050	-55.58	20240126	3605	11.51	20241206	0.00	N	321550	500	133 억		144286	N	N	0	N	00	N
18	20250122	161144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3975	-25	5	-0.62	206861170	51910	190.64	4000	4080	3930	5200	2800	4000	3985.00	0.55	0	-3230	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1062	-5.65	1.59	12	0.19	-703.00	2497.00	9050	20240126	-56.08	3605	20241206	10.26	4515	-11.96	20250108	3930	1.15	20250122	9050	-56.08	20240126	3605	10.26	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
19	20250122	151146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-15	5	-0.38	199107200	49962	183.49	4000	4080	3930	5200	2800	4000	3985.17	0.55	0	-3016	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1064	-5.67	1.60	12	0.19	-703.00	2497.00	9050	20240126	-55.97	3605	20241206	10.54	4515	-11.74	20250108	3930	1.40	20250122	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
20	20250122	141144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3960	-40	5	-1.00	181843945	45632	167.59	4000	4080	3930	5200	2800	4000	3985.01	0.55	0	-3014	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1058	-5.63	1.59	12	0.17	-703.00	2497.00	9050	20240126	-56.24	3605	20241206	9.85	4515	-12.29	20250108	3930	0.76	20250122	9050	-56.24	20240126	3605	9.85	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
21	20250122	131145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3950	-50	5	-1.25	155212270	38907	142.89	4000	4080	3930	5200	2800	4000	3989.31	0.55	0	-4543	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1055	-5.62	1.58	12	0.15	-703.00	2497.00	9050	20240126	-56.35	3605	20241206	9.57	4515	-12.51	20250108	3930	0.51	20250122	9050	-56.35	20240126	3605	9.57	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
22	20250122	121144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3940	-60	5	-1.50	145870145	36545	134.21	4000	4080	3930	5200	2800	4000	3991.52	0.55	0	-5015	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1052	-5.60	1.58	12	0.14	-703.00	2497.00	9050	20240126	-56.46	3605	20241206	9.29	4515	-12.74	20250108	3930	0.25	20250122	9050	-56.46	20240126	3605	9.29	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
23	20250122	111146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4025	25	2	0.62	106344855	26637	97.83	4000	4080	3930	5200	2800	4000	3992.37	0.55	0	2631	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1075	-5.73	1.61	12	0.10	-703.00	2497.00	9050	20240126	-55.52	3605	20241206	11.65	4515	-10.85	20250108	3930	2.42	20250122	9050	-55.52	20240126	3605	11.65	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
24	20250122	101144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3965	-35	5	-0.88	34305675	8655	31.79	4000	4080	3930	5200	2800	4000	3963.68	0.55	0	-600	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1059	-5.64	1.59	12	0.03	-703.00	2497.00	9050	20240126	-56.19	3605	20241206	9.99	4515	-12.18	20250108	3930	0.89	20250122	9050	-56.19	20240126	3605	9.99	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
25	20250122	091147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-15	5	-0.38	1471440	368	1.35	4000	4080	3985	5200	2800	4000	3998.48	0.55	0	13	4203	4101	4023	3921	3843	4062	3882	134	1200	500	2720	5	1	26712231	1064	-5.67	1.60	12	0.00	-703.00	2497.00	9050	20240126	-55.97	3605	20241206	10.54	4515	-11.74	20250108	3945	1.01	20250121	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	133 억		147504	N	N	0	N	00	N
26	20250121	161136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4000	-80	5	-1.96	108797925	27225	68.51	4080	4125	3945	5300	2860	4080	3996.25	0.57	0	-3506	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1042	-5.69	1.60	12	0.10	-703.00	2497.00	9210	20240112	-56.57	3605	20241206	10.96	4515	-11.41	20250108	3945	1.39	20250121	9050	-55.80	20240126	3605	10.96	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
27	20250121	151139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-95	5	-2.33	86196440	21556	54.25	4080	4125	3945	5300	2860	4080	3998.72	0.57	0	-3395	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1038	-5.67	1.60	12	0.08	-703.00	2497.00	9210	20240112	-56.73	3605	20241206	10.54	4515	-11.74	20250108	3945	1.01	20250121	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
28	20250121	141140	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4000	-80	5	-1.96	78898145	19731	49.65	4080	4125	3945	5300	2860	4080	3998.69	0.57	0	-3043	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1042	-5.69	1.60	12	0.08	-703.00	2497.00	9210	20240112	-56.57	3605	20241206	10.96	4515	-11.41	20250108	3945	1.39	20250121	9050	-55.80	20240126	3605	10.96	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
29	20250121	131139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3995	-85	5	-2.08	69437415	17362	43.69	4080	4125	3945	5300	2860	4080	3999.39	0.57	0	-2649	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1041	-5.68	1.60	12	0.07	-703.00	2497.00	9210	20240112	-56.62	3605	20241206	10.82	4515	-11.52	20250108	3945	1.27	20250121	9050	-55.86	20240126	3605	10.82	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
30	20250121	121121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3990	-90	5	-2.21	62738100	15681	39.46	4080	4125	3945	5300	2860	4080	4000.90	0.57	0	-2311	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1039	-5.68	1.60	12	0.06	-703.00	2497.00	9210	20240112	-56.68	3605	20241206	10.68	4515	-11.63	20250108	3945	1.14	20250121	9050	-55.91	20240126	3605	10.68	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
31	20250121	111039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3965	-115	5	-2.82	59266970	14809	37.27	4080	4125	3945	5300	2860	4080	4002.09	0.57	0	-1933	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1033	-5.64	1.59	12	0.06	-703.00	2497.00	9210	20240112	-56.95	3605	20241206	9.99	4515	-12.18	20250108	3945	0.51	20250121	9050	-56.19	20240126	3605	9.99	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
32	20250121	101032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3980	-100	5	-2.45	42209680	10506	26.44	4080	4125	3950	5300	2860	4080	4017.67	0.57	0	-1400	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1037	-5.66	1.59	12	0.04	-703.00	2497.00	9210	20240112	-56.79	3605	20241206	10.40	4515	-11.85	20250108	3950	0.76	20250121	9050	-56.02	20240126	3605	10.40	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
33	20250121	091141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4105	25	2	0.61	2765595	678	1.71	4080	4125	4070	5300	2860	4080	4079.05	0.57	0	-84	4206	4142	4051	3987	3896	4175	4020	130	1220	500	2770	5	1	26045494	1069	-5.84	1.64	12	0.00	-703.00	2497.00	9210	20240112	-55.43	3605	20241206	13.87	4515	-9.08	20250108	3950	3.92	20250117	9050	-54.64	20240126	3605	13.87	20241206	0.00	N	321550	500	130 억		148622	N	N	0	N	00	N
34	20250120	161126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4080	40	2	0.99	160840510	39736	107.53	4020	4115	3960	5250	2830	4040	4047.73	0.57	0	-3442	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1063	-5.80	1.63	12	0.15	-703.00	2497.00	9310	20240111	-56.18	3605	20241206	13.18	4515	-9.63	20250108	3950	3.29	20250117	9050	-54.92	20240126	3605	13.18	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
35	20250120	151139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4060	20	2	0.50	156711750	38721	104.78	4020	4115	3960	5250	2830	4040	4047.20	0.57	0	-3619	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1057	-5.78	1.63	12	0.15	-703.00	2497.00	9310	20240111	-56.39	3605	20241206	12.62	4515	-10.08	20250108	3950	2.78	20250117	9050	-55.14	20240126	3605	12.62	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
36	20250120	141136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4055	15	2	0.37	150981510	37309	100.96	4020	4115	3960	5250	2830	4040	4046.79	0.57	0	-3605	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1056	-5.77	1.62	12	0.14	-703.00	2497.00	9310	20240111	-56.44	3605	20241206	12.48	4515	-10.19	20250108	3950	2.66	20250117	9050	-55.19	20240126	3605	12.48	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
37	20250120	131136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4050	10	2	0.25	133719295	33054	89.45	4020	4115	3960	5250	2830	4040	4045.48	0.57	0	-4964	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1055	-5.76	1.62	12	0.13	-703.00	2497.00	9310	20240111	-56.50	3605	20241206	12.34	4515	-10.30	20250108	3950	2.53	20250117	9050	-55.25	20240126	3605	12.34	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
38	20250120	121137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3995	-45	5	-1.11	122118065	30194	81.71	4020	4115	3960	5250	2830	4040	4044.45	0.57	0	-2469	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1041	-5.68	1.60	12	0.12	-703.00	2497.00	9310	20240111	-57.09	3605	20241206	10.82	4515	-11.52	20250108	3950	1.14	20250117	9050	-55.86	20240126	3605	10.82	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
39	20250120	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4065	25	2	0.62	109446650	27062	73.23	4020	4115	3960	5250	2830	4040	4044.29	0.57	0	-2103	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1059	-5.78	1.63	12	0.10	-703.00	2497.00	9310	20240111	-56.34	3605	20241206	12.76	4515	-9.97	20250108	3950	2.91	20250117	9050	-55.08	20240126	3605	12.76	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
40	20250120	101137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-55	5	-1.36	42364175	10578	28.63	4020	4060	3960	5250	2830	4040	4004.93	0.57	0	-6153	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1038	-5.67	1.60	12	0.04	-703.00	2497.00	9310	20240111	-57.20	3605	20241206	10.54	4515	-11.74	20250108	3950	0.89	20250117	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
41	20250120	091139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4015	-25	5	-0.62	22985520	5698	15.42	4020	4060	3965	5250	2830	4040	4033.96	0.57	0	-5340	4113	4076	4013	3976	3913	4090	3990	130	1210	500	2740	5	1	26045494	1046	-5.71	1.61	12	0.02	-703.00	2497.00	9310	20240111	-56.87	3605	20241206	11.37	4515	-11.07	20250108	3950	1.65	20250117	9050	-55.64	20240126	3605	11.37	20241206	0.00	N	321550	500	130 억		149441	N	N	0	N	00	N
42	20250117	161133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4040	-30	5	-0.74	147977095	36937	151.62	4040	4050	3950	5290	2850	4070	4006.20	0.60	0	-6826	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1052	-5.75	1.62	12	0.14	-703.00	2497.00	9310	20240111	-56.61	3605	20241206	12.07	4515	-10.52	20250108	3950	2.28	20250117	9050	-55.36	20240126	3605	12.07	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
43	20250117	151129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4045	-25	5	-0.61	140826845	35160	144.32	4040	4050	3950	5290	2850	4070	4005.31	0.60	0	-6774	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1054	-5.75	1.62	12	0.13	-703.00	2497.00	9310	20240111	-56.55	3605	20241206	12.21	4515	-10.41	20250108	3950	2.41	20250117	9050	-55.30	20240126	3605	12.21	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
44	20250117	141137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-85	5	-2.09	86958665	21801	89.49	4040	4050	3950	5290	2850	4070	3988.75	0.60	0	-4129	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1038	-5.67	1.60	12	0.08	-703.00	2497.00	9310	20240111	-57.20	3605	20241206	10.54	4515	-11.74	20250108	3950	0.89	20250117	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
45	20250117	131136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3975	-95	5	-2.33	84952890	21297	87.42	4040	4050	3950	5290	2850	4070	3988.96	0.60	0	-4168	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1035	-5.65	1.59	12	0.08	-703.00	2497.00	9310	20240111	-57.30	3605	20241206	10.26	4515	-11.96	20250108	3950	0.63	20250117	9050	-56.08	20240126	3605	10.26	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
46	20250117	121138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3965	-105	5	-2.58	69286250	17353	71.23	4040	4050	3950	5290	2850	4070	3992.75	0.60	0	-3877	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1033	-5.64	1.59	12	0.07	-703.00	2497.00	9310	20240111	-57.41	3605	20241206	9.99	4515	-12.18	20250108	3950	0.38	20250117	9050	-56.19	20240126	3605	9.99	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
47	20250117	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3985	-85	5	-2.09	59148725	14804	60.77	4040	4050	3950	5290	2850	4070	3995.46	0.60	0	-4010	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1038	-5.67	1.60	12	0.06	-703.00	2497.00	9310	20240111	-57.20	3605	20241206	10.54	4515	-11.74	20250108	3950	0.89	20250117	9050	-55.97	20240126	3605	10.54	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
48	20250117	101137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3975	-95	5	-2.33	39335790	9848	40.42	4040	4050	3950	5290	2850	4070	3994.29	0.60	0	-3807	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1035	-5.65	1.59	12	0.04	-703.00	2497.00	9310	20240111	-57.30	3605	20241206	10.26	4515	-11.96	20250108	3950	0.63	20250117	9050	-56.08	20240126	3605	10.26	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
49	20250117	091137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4025	-45	5	-1.11	5490685	1368	5.62	4040	4050	4005	5290	2850	4070	4013.66	0.60	0	203	4266	4167	4101	4002	3936	4217	4052	130	1220	500	2760	5	1	26045494	1048	-5.73	1.61	12	0.01	-703.00	2497.00	9310	20240111	-56.77	3605	20241206	11.65	4515	-10.85	20250108	4005	0.50	20250117	9050	-55.52	20240126	3605	11.65	20241206	0.00	N	321550	500	130 억		156267	N	N	0	N	00	N
50	20250116	161129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4070	40	2	0.99	98941735	24259	44.81	4050	4200	4035	5230	2825	4030	4078.56	0.58	0	5439	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1060	-5.79	1.63	12	0.09	-703.00	2497.00	9410	20240109	-56.75	3605	20241206	12.90	4515	-9.86	20250108	4030	0.99	20250115	9050	-55.03	20240126	3605	12.90	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
51	20250116	151033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4075	45	2	1.12	95335855	23374	43.17	4050	4200	4035	5230	2825	4030	4078.71	0.58	0	5733	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1061	-5.80	1.63	12	0.09	-703.00	2497.00	9410	20240109	-56.70	3605	20241206	13.04	4515	-9.75	20250108	4030	1.12	20250115	9050	-54.97	20240126	3605	13.04	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
52	20250116	141134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4065	35	2	0.87	82683415	20261	37.42	4050	4200	4035	5230	2825	4030	4080.91	0.58	0	4974	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1059	-5.78	1.63	12	0.08	-703.00	2497.00	9410	20240109	-56.80	3605	20241206	12.76	4515	-9.97	20250108	4030	0.87	20250115	9050	-55.08	20240126	3605	12.76	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
53	20250116	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4070	40	2	0.99	64119220	15705	29.01	4050	4200	4035	5230	2825	4030	4082.73	0.58	0	3622	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1060	-5.79	1.63	12	0.06	-703.00	2497.00	9410	20240109	-56.75	3605	20241206	12.90	4515	-9.86	20250108	4030	0.99	20250115	9050	-55.03	20240126	3605	12.90	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
54	20250116	121133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4100	70	2	1.74	56737945	13891	25.66	4050	4200	4035	5230	2825	4030	4084.51	0.58	0	3550	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1068	-5.83	1.64	12	0.05	-703.00	2497.00	9410	20240109	-56.43	3605	20241206	13.73	4515	-9.19	20250108	4030	1.74	20250115	9050	-54.70	20240126	3605	13.73	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
55	20250116	111134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4100	70	2	1.74	42540555	10413	19.23	4050	4200	4035	5230	2825	4030	4085.33	0.58	0	2210	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1068	-5.83	1.64	12	0.04	-703.00	2497.00	9410	20240109	-56.43	3605	20241206	13.73	4515	-9.19	20250108	4030	1.74	20250115	9050	-54.70	20240126	3605	13.73	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
56	20250116	101136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4065	35	2	0.87	25343445	6239	11.52	4050	4095	4035	5230	2825	4030	4062.10	0.58	0	1750	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1059	-5.78	1.63	12	0.02	-703.00	2497.00	9410	20240109	-56.80	3605	20241206	12.76	4515	-9.97	20250108	4030	0.87	20250115	9050	-55.08	20240126	3605	12.76	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
57	20250116	091137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4035	5	2	0.12	7690240	1890	3.49	4050	4095	4035	5230	2825	4030	4068.91	0.58	0	-26	4296	4162	4096	3962	3896	4130	3930	130	1200	500	2740	5	1	26045494	1051	-5.74	1.62	12	0.01	-703.00	2497.00	9410	20240109	-57.12	3605	20241206	11.93	4515	-10.63	20250108	4030	0.12	20250115	9050	-55.41	20240126	3605	11.93	20241206	0.00	N	321550	500	130 억		150415	N	N	0	N	00	N
58	20250115	161130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4030	-200	5	-4.73	220476035	54120	183.47	4230	4230	4030	5490	2965	4230	4073.84	0.66	0	-22671	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1050	-5.73	1.61	12	0.21	-703.00	2497.00	9730	20240108	-58.58	3605	20241206	11.79	4515	-10.74	20250108	4030	0.00	20250115	9050	-55.47	20240126	3605	11.79	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
59	20250115	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4030	-200	5	-4.73	202595890	49688	168.45	4230	4230	4030	5490	2965	4230	4077.36	0.66	0	-20198	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1050	-5.73	1.61	12	0.19	-703.00	2497.00	9730	20240108	-58.58	3605	20241206	11.79	4515	-10.74	20250108	4030	0.00	20250115	9050	-55.47	20240126	3605	11.79	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
60	20250115	141125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4060	-170	5	-4.02	169326920	41465	140.57	4230	4230	4050	5490	2965	4230	4083.61	0.66	0	-15341	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1057	-5.78	1.63	12	0.16	-703.00	2497.00	9730	20240108	-58.27	3605	20241206	12.62	4515	-10.08	20250108	4050	0.25	20250115	9050	-55.14	20240126	3605	12.62	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
61	20250115	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4055	-175	5	-4.14	155557805	38073	129.07	4230	4230	4050	5490	2965	4230	4085.78	0.66	0	-13049	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1056	-5.77	1.62	12	0.15	-703.00	2497.00	9730	20240108	-58.32	3605	20241206	12.48	4515	-10.19	20250108	4050	0.12	20250115	9050	-55.19	20240126	3605	12.48	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
62	20250115	121117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4055	-175	5	-4.14	144946235	35456	120.20	4230	4230	4050	5490	2965	4230	4088.06	0.66	0	-11733	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1056	-5.77	1.62	12	0.14	-703.00	2497.00	9730	20240108	-58.32	3605	20241206	12.48	4515	-10.19	20250108	4050	0.12	20250115	9050	-55.19	20240126	3605	12.48	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
63	20250115	111129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4080	-150	5	-3.55	107649170	26281	89.09	4230	4230	4070	5490	2965	4230	4096.08	0.66	0	-4586	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1063	-5.80	1.63	12	0.10	-703.00	2497.00	9730	20240108	-58.07	3605	20241206	13.18	4515	-9.63	20250108	4070	0.25	20250115	9050	-54.92	20240126	3605	13.18	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
64	20250115	101130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4095	-135	5	-3.19	84187000	20536	69.62	4230	4230	4070	5490	2965	4230	4099.48	0.66	0	535	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1067	-5.83	1.64	12	0.08	-703.00	2497.00	9730	20240108	-57.91	3605	20241206	13.59	4515	-9.30	20250108	4070	0.61	20250115	9050	-54.75	20240126	3605	13.59	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
65	20250115	091135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4205	-25	5	-0.59	519505	125	0.42	4230	4230	4145	5490	2965	4230	4156.04	0.66	0	-46	4403	4316	4213	4126	4023	4265	4075	130	1260	500	2870	5	1	26045494	1095	-5.98	1.68	12	0.00	-703.00	2497.00	9730	20240108	-56.78	3605	20241206	16.64	4515	-6.87	20250108	4110	2.31	20250114	9050	-53.54	20240126	3605	16.64	20241206	0.00	N	321550	500	130 억		172936	N	N	0	N	00	N
66	20250114	161111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4230	-45	5	-1.05	122769665	29497	94.46	4300	4300	4110	5550	2995	4275	4162.11	0.70	0	-8757	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1102	-6.02	1.69	12	0.11	-703.00	2497.00	9960	20240105	-57.53	3605	20241206	17.34	4515	-6.31	20250108	4110	2.92	20250114	9050	-53.26	20240126	3605	17.34	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
67	20250114	151129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4145	-130	5	-3.04	101635395	24429	78.23	4300	4300	4110	5550	2995	4275	4160.44	0.70	0	-8052	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1080	-5.90	1.66	12	0.09	-703.00	2497.00	9960	20240105	-58.38	3605	20241206	14.98	4515	-8.19	20250108	4110	0.85	20250114	9050	-54.20	20240126	3605	14.98	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
68	20250114	141125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4145	-130	5	-3.04	95929955	23053	73.82	4300	4300	4110	5550	2995	4275	4161.28	0.70	0	-7984	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1080	-5.90	1.66	12	0.09	-703.00	2497.00	9960	20240105	-58.38	3605	20241206	14.98	4515	-8.19	20250108	4110	0.85	20250114	9050	-54.20	20240126	3605	14.98	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
69	20250114	131124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4145	-130	5	-3.04	58423965	13988	44.79	4300	4300	4110	5550	2995	4275	4176.72	0.70	0	-6725	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1080	-5.90	1.66	12	0.05	-703.00	2497.00	9960	20240105	-58.38	3605	20241206	14.98	4515	-8.19	20250108	4110	0.85	20250114	9050	-54.20	20240126	3605	14.98	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
70	20250114	121120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4145	-130	5	-3.04	52574510	12576	40.27	4300	4300	4110	5550	2995	4275	4180.54	0.70	0	-5827	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1080	-5.90	1.66	12	0.05	-703.00	2497.00	9960	20240105	-58.38	3605	20241206	14.98	4515	-8.19	20250108	4110	0.85	20250114	9050	-54.20	20240126	3605	14.98	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
71	20250114	111118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4160	-115	5	-2.69	48493620	11592	37.12	4300	4300	4110	5550	2995	4275	4183.37	0.70	0	-5302	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1083	-5.92	1.67	12	0.04	-703.00	2497.00	9960	20240105	-58.23	3605	20241206	15.40	4515	-7.86	20250108	4110	1.22	20250114	9050	-54.03	20240126	3605	15.40	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
72	20250114	101119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4190	-85	5	-1.99	22184260	5277	16.90	4300	4300	4110	5550	2995	4275	4203.95	0.70	0	-2756	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1091	-5.96	1.68	12	0.02	-703.00	2497.00	9960	20240105	-57.93	3605	20241206	16.23	4515	-7.20	20250108	4110	1.95	20250114	9050	-53.70	20240126	3605	16.23	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
73	20250114	091123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4265	-10	5	-0.23	2633540	627	2.01	4300	4300	4110	5550	2995	4275	4200.22	0.70	0	-40	4451	4362	4256	4167	4061	4310	4115	130	1275	500	2900	5	1	26045494	1111	-6.07	1.71	12	0.00	-703.00	2497.00	9960	20240105	-57.18	3605	20241206	18.31	4515	-5.54	20250108	4110	3.77	20250114	9050	-52.87	20240126	3605	18.31	20241206	0.00	N	321550	500	130 억		181693	N	N	0	N	00	N
74	20250113	161107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4275	-20	5	-0.47	131362610	31226	66.96	4345	4345	4150	5580	3010	4295	4206.83	0.74	0	-11817	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1113	-6.08	1.71	12	0.12	-703.00	2497.00	10140	20240104	-57.84	3605	20241206	18.59	4515	-5.32	20250108	4120	3.76	20250109	9050	-52.76	20240126	3605	18.59	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
75	20250113	151114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4225	-70	5	-1.63	112999785	26862	57.60	4345	4345	4150	5580	3010	4295	4206.68	0.74	0	-11140	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1100	-6.01	1.69	12	0.10	-703.00	2497.00	10140	20240104	-58.33	3605	20241206	17.20	4515	-6.42	20250108	4120	2.55	20250109	9050	-53.31	20240126	3605	17.20	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
76	20250113	141049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4195	-100	5	-2.33	100982260	23985	51.43	4345	4345	4150	5580	3010	4295	4210.23	0.74	0	-11398	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1093	-5.97	1.68	12	0.09	-703.00	2497.00	10140	20240104	-58.63	3605	20241206	16.37	4515	-7.09	20250108	4120	1.82	20250109	9050	-53.65	20240126	3605	16.37	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
77	20250113	131056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4150	-145	5	-3.38	86597480	20560	44.09	4345	4345	4150	5580	3010	4295	4211.94	0.74	0	-11153	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1081	-5.90	1.66	12	0.08	-703.00	2497.00	10140	20240104	-59.07	3605	20241206	15.12	4515	-8.08	20250108	4120	0.73	20250109	9050	-54.14	20240126	3605	15.12	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
78	20250113	121101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4195	-100	5	-2.33	62641705	14815	31.77	4345	4345	4170	5580	3010	4295	4228.26	0.74	0	-7677	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1093	-5.97	1.68	12	0.06	-703.00	2497.00	10140	20240104	-58.63	3605	20241206	16.37	4515	-7.09	20250108	4120	1.82	20250109	9050	-53.65	20240126	3605	16.37	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
79	20250113	111058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4200	-95	5	-2.21	52778220	12454	26.71	4345	4345	4175	5580	3010	4295	4237.85	0.74	0	-6496	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1094	-5.97	1.68	12	0.05	-703.00	2497.00	10140	20240104	-58.58	3605	20241206	16.50	4515	-6.98	20250108	4120	1.94	20250109	9050	-53.59	20240126	3605	16.50	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
80	20250113	101057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4220	-75	5	-1.75	24734020	5775	12.38	4345	4345	4215	5580	3010	4295	4282.95	0.74	0	-2165	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1099	-6.00	1.69	12	0.02	-703.00	2497.00	10140	20240104	-58.38	3605	20241206	17.06	4515	-6.53	20250108	4120	2.43	20250109	9050	-53.37	20240126	3605	17.06	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
81	20250113	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4275	-20	5	-0.47	6394555	1483	3.18	4345	4345	4270	5580	3010	4295	4311.90	0.74	0	-875	4385	4340	4255	4210	4125	4362	4232	130	1285	500	2920	5	1	26045494	1113	-6.08	1.71	12	0.01	-703.00	2497.00	10140	20240104	-57.84	3605	20241206	18.59	4515	-5.32	20250108	4120	3.76	20250109	9050	-52.76	20240126	3605	18.59	20241206	0.00	N	321550	500	130 억		193509	N	N	0	N	00	N
82	20250110	161038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4295	-15	5	-0.35	194887325	46217	153.06	4275	4300	4170	5600	3020	4310	4216.79	0.75	0	-1493	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1119	-6.11	1.72	12	0.18	-703.00	2497.00	10240	20240103	-58.06	3605	20241206	19.14	4515	-4.87	20250108	4120	4.25	20250109	9310	-53.87	20240111	3605	19.14	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
83	20250110	151046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4280	-30	5	-0.70	178403350	42373	140.33	4275	4280	4170	5600	3020	4310	4210.31	0.75	0	-489	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1115	-6.09	1.71	12	0.16	-703.00	2497.00	10240	20240103	-58.20	3605	20241206	18.72	4515	-5.20	20250108	4120	3.88	20250109	9310	-54.03	20240111	3605	18.72	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
84	20250110	141052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4220	-90	5	-2.09	129307590	30695	101.65	4275	4275	4170	5600	3020	4310	4212.66	0.75	0	-2519	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1099	-6.00	1.69	12	0.12	-703.00	2497.00	10240	20240103	-58.79	3605	20241206	17.06	4515	-6.53	20250108	4120	2.43	20250109	9310	-54.67	20240111	3605	17.06	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
85	20250110	131052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4215	-95	5	-2.20	83289300	19802	65.58	4275	4275	4170	5600	3020	4310	4206.11	0.75	0	-5503	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1098	-6.00	1.69	12	0.08	-703.00	2497.00	10240	20240103	-58.84	3605	20241206	16.92	4515	-6.64	20250108	4120	2.31	20250109	9310	-54.73	20240111	3605	16.92	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
86	20250110	121054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4215	-95	5	-2.20	78186930	18593	61.57	4275	4275	4170	5600	3020	4310	4205.18	0.75	0	-4710	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1098	-6.00	1.69	12	0.07	-703.00	2497.00	10240	20240103	-58.84	3605	20241206	16.92	4515	-6.64	20250108	4120	2.31	20250109	9310	-54.73	20240111	3605	16.92	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
87	20250110	111052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4175	-135	5	-3.13	65843465	15654	51.84	4275	4275	4170	5600	3020	4310	4206.18	0.75	0	-3900	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1087	-5.94	1.67	12	0.06	-703.00	2497.00	10240	20240103	-59.23	3605	20241206	15.81	4515	-7.53	20250108	4120	1.33	20250109	9310	-55.16	20240111	3605	15.81	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
88	20250110	101048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4190	-120	5	-2.78	28120770	6657	22.05	4275	4275	4180	5600	3020	4310	4224.24	0.75	0	-1814	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1091	-5.96	1.68	12	0.03	-703.00	2497.00	10240	20240103	-59.08	3605	20241206	16.23	4515	-7.20	20250108	4120	1.70	20250109	9310	-54.99	20240111	3605	16.23	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
89	20250110	091054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4235	-75	5	-1.74	5121535	1200	3.97	4275	4275	4220	5600	3020	4310	4267.95	0.75	0	-592	4496	4402	4261	4167	4026	4332	4097	130	1290	500	2930	5	1	26045494	1103	-6.02	1.70	12	0.00	-703.00	2497.00	10240	20240103	-58.64	3605	20241206	17.48	4515	-6.20	20250108	4120	2.79	20250109	9310	-54.51	20240111	3605	17.48	20241206	0.00	N	321550	500	130 억		194953	N	N	0	N	00	N
90	20250109	161042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4310	-10	5	-0.23	126040570	29947	133.15	4330	4355	4120	5610	3025	4320	4208.79	0.73	0	4556	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1123	-6.13	1.73	12	0.11	-703.00	2497.00	10240	20240103	-57.91	3605	20241206	19.56	4515	-4.54	20250108	4120	4.61	20250109	9410	-54.20	20240109	3605	19.56	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
91	20250109	151038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4210	-110	5	-2.55	100137375	23828	105.94	4330	4355	4120	5610	3025	4320	4202.51	0.73	0	4668	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1097	-5.99	1.69	12	0.09	-703.00	2497.00	10240	20240103	-58.89	3605	20241206	16.78	4515	-6.76	20250108	4120	2.18	20250109	9410	-55.26	20240109	3605	16.78	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
92	20250109	141046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4200	-120	5	-2.78	91701615	21822	97.03	4330	4355	4120	5610	3025	4320	4202.26	0.73	0	3089	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1094	-5.97	1.68	12	0.08	-703.00	2497.00	10240	20240103	-58.98	3605	20241206	16.50	4515	-6.98	20250108	4120	1.94	20250109	9410	-55.37	20240109	3605	16.50	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
93	20250109	131045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4210	-110	5	-2.55	81383015	19364	86.10	4330	4355	4120	5610	3025	4320	4202.80	0.73	0	3663	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1097	-5.99	1.69	12	0.07	-703.00	2497.00	10240	20240103	-58.89	3605	20241206	16.78	4515	-6.76	20250108	4120	2.18	20250109	9410	-55.26	20240109	3605	16.78	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
94	20250109	121045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4190	-130	5	-3.01	76556940	18215	80.99	4330	4355	4120	5610	3025	4320	4202.96	0.73	0	4170	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1091	-5.96	1.68	12	0.07	-703.00	2497.00	10240	20240103	-59.08	3605	20241206	16.23	4515	-7.20	20250108	4120	1.70	20250109	9410	-55.47	20240109	3605	16.23	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
95	20250109	111049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4195	-125	5	-2.89	46784840	11103	49.37	4330	4355	4120	5610	3025	4320	4213.71	0.73	0	-49	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1093	-5.97	1.68	12	0.04	-703.00	2497.00	10240	20240103	-59.03	3605	20241206	16.37	4515	-7.09	20250108	4120	1.82	20250109	9410	-55.42	20240109	3605	16.37	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
96	20250109	101047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4210	-110	5	-2.55	29595610	7008	31.16	4330	4355	4120	5610	3025	4320	4223.12	0.73	0	-765	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1097	-5.99	1.69	12	0.03	-703.00	2497.00	10240	20240103	-58.89	3605	20241206	16.78	4515	-6.76	20250108	4120	2.18	20250109	9410	-55.26	20240109	3605	16.78	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
97	20250109	091051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4255	-65	5	-1.50	3240715	752	3.34	4330	4355	4255	5610	3025	4320	4309.46	0.73	0	-621	4600	4460	4375	4235	4150	4417	4192	130	1290	500	2930	5	1	26045494	1108	-6.05	1.70	12	0.00	-703.00	2497.00	10240	20240103	-58.45	3605	20241206	18.03	4515	-5.76	20250108	4225	0.71	20250102	9410	-54.78	20240109	3605	18.03	20241206	0.00	N	321550	500	130 억		189996	N	N	0	N	00	N
98	20250108	161036	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4320	-95	5	-2.15	98162485	22490	36.75	4515	4515	4290	5730	3095	4415	4364.72	0.74	0	-3720	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1125	-6.15	1.73	12	0.09	-703.00	2497.00	10240	20240103	-57.81	3605	20241206	19.83	4515	-4.32	20250108	4225	2.25	20250102	9730	-55.60	20240108	3605	19.83	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
99	20250108	151040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4345	-70	5	-1.59	91756175	21009	34.33	4515	4515	4290	5730	3095	4415	4367.47	0.74	0	-3587	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1132	-6.18	1.74	12	0.08	-703.00	2497.00	10240	20240103	-57.57	3605	20241206	20.53	4515	-3.77	20250108	4225	2.84	20250102	9730	-55.34	20240108	3605	20.53	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
100	20250108	141044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4360	-55	5	-1.25	79352410	18146	29.66	4515	4515	4290	5730	3095	4415	4373.00	0.74	0	-4372	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1136	-6.20	1.75	12	0.07	-703.00	2497.00	10240	20240103	-57.42	3605	20241206	20.94	4515	-3.43	20250108	4225	3.20	20250102	9730	-55.19	20240108	3605	20.94	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
101	20250108	131041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4375	-40	5	-0.91	67495115	15422	25.20	4515	4515	4290	5730	3095	4415	4376.55	0.74	0	-4913	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1139	-6.22	1.75	12	0.06	-703.00	2497.00	10240	20240103	-57.28	3605	20241206	21.36	4515	-3.10	20250108	4225	3.55	20250102	9730	-55.04	20240108	3605	21.36	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
102	20250108	121038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4400	-15	5	-0.34	60421725	13804	22.56	4515	4515	4290	5730	3095	4415	4377.12	0.74	0	-4831	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1146	-6.26	1.76	12	0.05	-703.00	2497.00	10240	20240103	-57.03	3605	20241206	22.05	4515	-2.55	20250108	4225	4.14	20250102	9730	-54.78	20240108	3605	22.05	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
103	20250108	111040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4375	-40	5	-0.91	54023955	12349	20.18	4515	4515	4290	5730	3095	4415	4374.76	0.74	0	-5198	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1139	-6.22	1.75	12	0.05	-703.00	2497.00	10240	20240103	-57.28	3605	20241206	21.36	4515	-3.10	20250108	4225	3.55	20250102	9730	-55.04	20240108	3605	21.36	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
104	20250108	101040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4355	-60	5	-1.36	45786775	10472	17.11	4515	4515	4290	5730	3095	4415	4372.30	0.74	0	-4536	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1134	-6.19	1.74	12	0.04	-703.00	2497.00	10240	20240103	-57.47	3605	20241206	20.80	4515	-3.54	20250108	4225	3.08	20250102	9730	-55.24	20240108	3605	20.80	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
105	20250108	091040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4380	-35	5	-0.79	5963210	1354	2.21	4515	4515	4380	5730	3095	4415	4404.14	0.74	0	-851	4505	4460	4395	4350	4285	4482	4372	130	1315	500	3000	5	1	26045494	1141	-6.23	1.75	12	0.01	-703.00	2497.00	10240	20240103	-57.23	3605	20241206	21.50	4515	-2.99	20250108	4225	3.67	20250102	9730	-54.98	20240108	3605	21.50	20241206	0.00	N	321550	500	130 억		193716	N	N	0	N	00	N
106	20250107	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4415	10	2	0.23	268941575	61187	178.29	4405	4440	4330	5720	3085	4405	4395.40	0.73	0	4112	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1150	-6.28	1.77	12	0.23	-703.00	2497.00	10240	20240103	-56.88	3605	20241206	22.47	4480	-1.45	20250106	4225	4.50	20250102	9730	-54.62	20240108	3605	22.47	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
107	20250107	151034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4390	-15	5	-0.34	261013905	59377	173.02	4405	4440	4330	5720	3085	4405	4395.88	0.73	0	3925	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1143	-6.24	1.76	12	0.23	-703.00	2497.00	10240	20240103	-57.13	3605	20241206	21.78	4480	-2.01	20250106	4225	3.91	20250102	9730	-54.88	20240108	3605	21.78	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
108	20250107	141032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4410	5	2	0.11	242526505	55163	160.74	4405	4440	4330	5720	3085	4405	4396.54	0.73	0	5981	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1149	-6.27	1.77	12	0.21	-703.00	2497.00	10240	20240103	-56.93	3605	20241206	22.33	4480	-1.56	20250106	4225	4.38	20250102	9730	-54.68	20240108	3605	22.33	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
109	20250107	131031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4395	-10	5	-0.23	221853350	50475	147.08	4405	4435	4330	5720	3085	4405	4395.31	0.73	0	8392	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1145	-6.25	1.76	12	0.19	-703.00	2497.00	10240	20240103	-57.08	3605	20241206	21.91	4480	-1.90	20250106	4225	4.02	20250102	9730	-54.83	20240108	3605	21.91	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
110	20250107	121032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4405	0	3	0.00	203230560	46228	134.70	4405	4435	4330	5720	3085	4405	4396.27	0.73	0	6548	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1147	-6.27	1.76	12	0.18	-703.00	2497.00	10240	20240103	-56.98	3605	20241206	22.19	4480	-1.67	20250106	4225	4.26	20250102	9730	-54.73	20240108	3605	22.19	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
111	20250107	111028	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4425	20	2	0.45	138252595	31539	91.90	4405	4425	4330	5720	3085	4405	4383.54	0.73	0	-1063	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1153	-6.29	1.77	12	0.12	-703.00	2497.00	10240	20240103	-56.79	3605	20241206	22.75	4480	-1.23	20250106	4225	4.73	20250102	9730	-54.52	20240108	3605	22.75	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
112	20250107	101033	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4395	-10	5	-0.23	68033670	15599	45.45	4405	4410	4330	5720	3085	4405	4361.41	0.73	0	4213	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1145	-6.25	1.76	12	0.06	-703.00	2497.00	10240	20240103	-57.08	3605	20241206	21.91	4480	-1.90	20250106	4225	4.02	20250102	9730	-54.83	20240108	3605	21.91	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
113	20250107	091036	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4360	-45	5	-1.02	6266280	1439	4.19	4405	4410	4330	5720	3085	4405	4354.61	0.73	0	281	4578	4491	4393	4306	4208	4442	4257	130	1315	500	2990	5	1	26045494	1136	-6.20	1.75	12	0.01	-703.00	2497.00	10240	20240103	-57.42	3605	20241206	20.94	4480	-2.68	20250106	4225	3.20	20250102	9730	-55.19	20240108	3605	20.94	20241206	0.00	N	321550	500	130 억		189322	N	N	0	N	00	N
114	20250106	161020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4405	15	2	0.34	149456485	34318	99.14	4480	4480	4295	5700	3075	4390	4355.05	0.71	0	5412	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1147	-6.27	1.76	12	0.13	-703.00	2497.00	10240	20240103	-56.98	3605	20241206	22.19	4480	-1.67	20250106	4225	4.26	20250102	9730	-54.73	20240108	3605	22.19	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
115	20250106	151019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	-40	5	-0.91	134403580	30866	89.17	4480	4480	4295	5700	3075	4390	4354.42	0.71	0	5543	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1133	-6.19	1.74	12	0.12	-703.00	2497.00	10240	20240103	-57.52	3605	20241206	20.67	4480	-2.90	20250106	4225	2.96	20250102	9730	-55.29	20240108	3605	20.67	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
116	20250106	141020	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4360	-30	5	-0.68	120518945	27675	79.95	4480	4480	4295	5700	3075	4390	4354.79	0.71	0	5006	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1136	-6.20	1.75	12	0.11	-703.00	2497.00	10240	20240103	-57.42	3605	20241206	20.94	4480	-2.68	20250106	4225	3.20	20250102	9730	-55.19	20240108	3605	20.94	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
117	20250106	131008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	-40	5	-0.91	70005840	16134	46.61	4480	4480	4295	5700	3075	4390	4339.03	0.71	0	-1026	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1133	-6.19	1.74	12	0.06	-703.00	2497.00	10240	20240103	-57.52	3605	20241206	20.67	4480	-2.90	20250106	4225	2.96	20250102	9730	-55.29	20240108	3605	20.67	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
118	20250106	121017	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4335	-55	5	-1.25	51029910	11783	34.04	4480	4480	4295	5700	3075	4390	4330.81	0.71	0	-222	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1129	-6.17	1.74	12	0.05	-703.00	2497.00	10240	20240103	-57.67	3605	20241206	20.25	4480	-3.24	20250106	4225	2.60	20250102	9730	-55.45	20240108	3605	20.25	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
119	20250106	111014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4325	-65	5	-1.48	38129700	8804	25.43	4480	4480	4295	5700	3075	4390	4330.95	0.71	0	-1257	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1126	-6.15	1.73	12	0.03	-703.00	2497.00	10240	20240103	-57.76	3605	20241206	19.97	4480	-3.46	20250106	4225	2.37	20250102	9730	-55.55	20240108	3605	19.97	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
120	20250106	101010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4330	-60	5	-1.37	15782555	3620	10.46	4480	4480	4310	5700	3075	4390	4359.82	0.71	0	-1516	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1128	-6.16	1.73	12	0.01	-703.00	2497.00	10240	20240103	-57.71	3605	20241206	20.11	4480	-3.35	20250106	4225	2.49	20250102	9730	-55.50	20240108	3605	20.11	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
121	20250106	091011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	-40	5	-0.91	5625715	1281	3.70	4480	4480	4350	5700	3075	4390	4391.66	0.71	0	-1081	4516	4452	4356	4292	4196	4485	4325	130	1310	500	2980	5	1	26045494	1133	-6.19	1.74	12	0.00	-703.00	2497.00	10240	20240103	-57.52	3605	20241206	20.67	4480	-2.90	20250106	4225	2.96	20250102	9730	-55.29	20240108	3605	20.67	20241206	0.00	N	321550	500	130 억		183910	N	N	0	N	00	N
122	20250103	161006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4390	80	2	1.86	149689995	34564	103.75	4310	4420	4260	5600	3020	4310	4330.81	0.66	0	12503	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1143	-6.24	1.76	12	0.13	-703.00	2497.00	10240	20240103	-57.13	3605	20241206	21.78	4420	-0.68	20250103	4225	3.91	20250102	10240	-57.13	20240103	3605	21.78	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
123	20250103	151009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4380	70	2	1.62	137010180	31667	95.06	4310	4420	4260	5600	3020	4310	4326.59	0.66	0	11880	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1141	-6.23	1.75	12	0.12	-703.00	2497.00	10240	20240103	-57.23	3605	20241206	21.50	4420	-0.90	20250103	4225	3.67	20250102	10240	-57.23	20240103	3605	21.50	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
124	20250103	141009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4310	0	3	0.00	84031070	19505	58.55	4310	4345	4260	5600	3020	4310	4308.18	0.66	0	5898	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1123	-6.13	1.73	12	0.07	-703.00	2497.00	10240	20240103	-57.91	3605	20241206	19.56	4400	-2.05	20250102	4225	2.01	20250102	10240	-57.91	20240103	3605	19.56	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
125	20250103	131009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4305	-5	5	-0.12	71751375	16661	50.01	4310	4345	4260	5600	3020	4310	4306.55	0.66	0	4732	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1121	-6.12	1.72	12	0.06	-703.00	2497.00	10240	20240103	-57.96	3605	20241206	19.42	4400	-2.16	20250102	4225	1.89	20250102	10240	-57.96	20240103	3605	19.42	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
126	20250103	121009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4300	-10	5	-0.23	67249035	15616	46.88	4310	4345	4260	5600	3020	4310	4306.42	0.66	0	4494	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1120	-6.12	1.72	12	0.06	-703.00	2497.00	10240	20240103	-58.01	3605	20241206	19.28	4400	-2.27	20250102	4225	1.78	20250102	10240	-58.01	20240103	3605	19.28	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
127	20250103	111009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4305	-5	5	-0.12	55894180	12981	38.97	4310	4345	4260	5600	3020	4310	4305.85	0.66	0	4250	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1121	-6.12	1.72	12	0.05	-703.00	2497.00	10240	20240103	-57.96	3605	20241206	19.42	4400	-2.16	20250102	4225	1.89	20250102	10240	-57.96	20240103	3605	19.42	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
128	20250103	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4310	0	3	0.00	46522455	10799	32.42	4310	4345	4260	5600	3020	4310	4308.03	0.66	0	4744	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1123	-6.13	1.73	12	0.04	-703.00	2497.00	10240	20240103	-57.91	3605	20241206	19.56	4400	-2.05	20250102	4225	2.01	20250102	10240	-57.91	20240103	3605	19.56	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
129	20250103	091009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4260	-50	5	-1.16	215095	50	0.15	4310	4310	4260	5600	3020	4310	4301.90	0.66	0	-37	4486	4397	4311	4222	4136	4355	4180	130	1290	500	2930	5	1	26045494	1110	-6.06	1.71	12	0.00	-703.00	2497.00	10240	20240103	-58.40	3605	20241206	18.17	4400	-3.18	20250102	4225	0.83	20250102	10240	-58.40	20240103	3605	18.17	20241206	0.00	N	321550	500	130 억		171407	N	N	0	N	00	N
130	20250102	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4310	-5	5	-0.12	143912060	33312	54.09	4315	4400	4225	5600	3025	4315	4320.13	0.65	0	1315	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1123	-6.13	1.73	12	0.13	-703.00	2497.00	10240	20240103	-57.91	3605	20241206	19.56	4400	-2.05	20250102	4225	2.01	20250102	10240	-57.91	20240103	3605	19.56	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
131	20250102	150959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4295	-20	5	-0.46	140715685	32569	52.88	4315	4400	4225	5600	3025	4315	4320.54	0.65	0	1399	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1119	-6.11	1.72	12	0.13	-703.00	2497.00	10240	20240103	-58.06	3605	20241206	19.14	4400	-2.39	20250102	4225	1.66	20250102	10240	-58.06	20240103	3605	19.14	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
132	20250102	140956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4225	-90	5	-2.09	130516455	30167	48.98	4315	4400	4225	5600	3025	4315	4326.46	0.65	0	326	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1100	-6.01	1.69	12	0.12	-703.00	2497.00	10240	20240103	-58.74	3605	20241206	17.20	4400	-3.98	20250102	4225	0.00	20250102	10240	-58.74	20240103	3605	17.20	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
133	20250102	131000	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4250	-65	5	-1.51	120356260	27772	45.09	4315	4400	4250	5600	3025	4315	4333.73	0.65	0	848	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1107	-6.05	1.70	12	0.11	-703.00	2497.00	10240	20240103	-58.50	3605	20241206	17.89	4400	-3.41	20250102	4250	0.00	20250102	10240	-58.50	20240103	3605	17.89	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
134	20250102	120957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4275	-40	5	-0.93	104662655	24095	39.12	4315	4400	4270	5600	3025	4315	4343.75	0.65	0	2260	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1113	-6.08	1.71	12	0.09	-703.00	2497.00	10240	20240103	-58.25	3605	20241206	18.59	4400	-2.84	20250102	4270	0.12	20250102	10240	-58.25	20240103	3605	18.59	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
135	20250102	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4320	5	2	0.12	92703125	21302	34.59	4315	4400	4270	5600	3025	4315	4351.85	0.65	0	1534	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1125	-6.15	1.73	12	0.08	-703.00	2497.00	10240	20240103	-57.81	3605	20241206	19.83	4400	-1.82	20250102	4270	1.17	20250102	10240	-57.81	20240103	3605	19.83	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
136	20250102	100955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4350	35	2	0.81	40613565	9271	15.05	4315	4400	4315	5600	3025	4315	4380.71	0.65	0	-2936	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1133	-6.19	1.74	12	0.04	-703.00	2497.00	10240	20240103	-57.52	3605	20241206	20.67	4400	-1.14	20250102	4315	0.81	20250102	10240	-57.52	20240103	3605	20.67	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N
137	20250102	090945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	0.65	0	0	4601	4457	4286	4142	3971	4530	4215	130	1285	500	2930	5	1	26045494	1124	-6.14	1.73	12	0.00	-703.00	2497.00	10240	20240103	-57.86	3605	20241206	19.69	0	0.00	0	0	0.00	0	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억		169904	N	N	0	N	00	N