KissMeData/347850/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	161221	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55500	-700	5	-1.25	12835047900	229858	63.80	56300	57400	55100	73000	39400	56200	55839.09	0.00	0	-30914	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5865	129.37	11.06	12	2.18	429.00	5017.00	64000	20250108	-13.28	25100	20240627	121.12	64000	-13.28	20250108	47250	17.46	20250102	64000	-13.28	20250108	25100	121.12	20240627	2.67	N	347850	500	52 억		0	N	N	2417	N	00	N
3	20250124	151221	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55500	-700	5	-1.25	12057640200	215829	59.90	56300	57400	55100	73000	39400	56200	55865.65	0.00	0	-29289	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5865	129.37	11.06	12	2.04	429.00	5017.00	64000	20250108	-13.28	25100	20240627	121.12	64000	-13.28	20250108	47250	17.46	20250102	64000	-13.28	20250108	25100	121.12	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
4	20250124	141219	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55600	-600	5	-1.07	10799682700	193153	53.61	56300	57400	55100	73000	39400	56200	55911.63	0.00	0	-25604	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5876	129.60	11.08	12	1.83	429.00	5017.00	64000	20250108	-13.12	25100	20240627	121.51	64000	-13.12	20250108	47250	17.67	20250102	64000	-13.12	20250108	25100	121.51	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
5	20250124	131222	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55800	-400	5	-0.71	9354234400	167166	46.40	56300	57400	55100	73000	39400	56200	55956.83	0.00	0	-15323	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5897	130.07	11.12	12	1.58	429.00	5017.00	64000	20250108	-12.81	25100	20240627	122.31	64000	-12.81	20250108	47250	18.10	20250102	64000	-12.81	20250108	25100	122.31	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
6	20250124	121217	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56000	-200	5	-0.36	8061011600	143912	39.94	56300	57400	55100	73000	39400	56200	56012.65	0.00	0	-11450	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5918	130.54	11.16	12	1.36	429.00	5017.00	64000	20250108	-12.50	25100	20240627	123.11	64000	-12.50	20250108	47250	18.52	20250102	64000	-12.50	20250108	25100	123.11	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
7	20250124	111219	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55900	-300	5	-0.53	7183837100	128145	35.57	56300	57400	55100	73000	39400	56200	56059.53	0.00	0	-11482	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5908	130.30	11.14	12	1.21	429.00	5017.00	64000	20250108	-12.66	25100	20240627	122.71	64000	-12.66	20250108	47250	18.31	20250102	64000	-12.66	20250108	25100	122.71	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
8	20250124	101215	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55600	-600	5	-1.07	5765779200	102813	28.54	56300	57400	55100	73000	39400	56200	56079.51	0.00	0	-14002	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	5876	129.60	11.08	12	0.97	429.00	5017.00	64000	20250108	-13.12	25100	20240627	121.51	64000	-13.12	20250108	47250	17.67	20250102	64000	-13.12	20250108	25100	121.51	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
9	20250124	091224	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56800	600	2	1.07	2789642100	49318	13.69	56300	57400	55800	73000	39400	56200	56569.13	0.00	0	3977	57933	57066	55833	54966	53733	57500	55400	53	16800	500	39340	100	1	10568069	6003	132.40	11.32	12	0.47	429.00	5017.00	64000	20250108	-11.25	25100	20240627	126.29	64000	-11.25	20250108	47250	20.21	20250102	64000	-11.25	20250108	25100	126.29	20240627	2.67	N	347850	500	52 억		0	N	N	2299	N	00	N
10	20250123	161214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56200	1200	2	2.18	19990319900	357308	187.71	55000	56700	54600	71500	38500	55000	55944.49	0.00	0	47360	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5939	131.00	11.20	12	3.38	429.00	5017.00	64000	20250108	-12.19	25100	20240627	123.90	64000	-12.19	20250108	47250	18.94	20250102	64000	-12.19	20250108	25100	123.90	20240627	2.64	N	347850	500	52 억		0	N	N	2299	N	00	N
11	20250123	151212	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56200	1200	2	2.18	19284488700	344758	181.12	55000	56700	54600	71500	38500	55000	55936.32	0.00	0	45735	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5939	131.00	11.20	12	3.26	429.00	5017.00	64000	20250108	-12.19	25100	20240627	123.90	64000	-12.19	20250108	47250	18.94	20250102	64000	-12.19	20250108	25100	123.90	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
12	20250123	141214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56300	1300	2	2.36	17071539800	305470	160.48	55000	56700	54600	71500	38500	55000	55886.16	0.00	0	39223	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5950	131.24	11.22	12	2.89	429.00	5017.00	64000	20250108	-12.03	25100	20240627	124.30	64000	-12.03	20250108	47250	19.15	20250102	64000	-12.03	20250108	25100	124.30	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
13	20250123	131212	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56000	1000	2	1.82	13876332600	248642	130.62	55000	56700	54600	71500	38500	55000	55808.50	0.00	0	8677	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5918	130.54	11.16	12	2.35	429.00	5017.00	64000	20250108	-12.50	25100	20240627	123.11	64000	-12.50	20250108	47250	18.52	20250102	64000	-12.50	20250108	25100	123.11	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
14	20250123	121213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56400	1400	2	2.55	12724167300	228138	119.85	55000	56700	54600	71500	38500	55000	55774.01	0.00	0	15340	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5960	131.47	11.24	12	2.16	429.00	5017.00	64000	20250108	-11.88	25100	20240627	124.70	64000	-11.88	20250108	47250	19.37	20250102	64000	-11.88	20250108	25100	124.70	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
15	20250123	111203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56200	1200	2	2.18	11957050400	214499	112.69	55000	56700	54600	71500	38500	55000	55744.10	0.00	0	14612	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5939	131.00	11.20	12	2.03	429.00	5017.00	64000	20250108	-12.19	25100	20240627	123.90	64000	-12.19	20250108	47250	18.94	20250102	64000	-12.19	20250108	25100	123.90	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
16	20250123	101211	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55800	800	2	1.45	7674526100	138383	72.70	55000	56000	54600	71500	38500	55000	55458.61	0.00	0	-3336	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5897	130.07	11.12	12	1.31	429.00	5017.00	64000	20250108	-12.81	25100	20240627	122.31	64000	-12.81	20250108	47250	18.10	20250102	64000	-12.81	20250108	25100	122.31	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
17	20250123	091214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	0	3	0.00	2005053800	36390	19.12	55000	55500	54600	71500	38500	55000	55099.05	0.00	0	12359	56400	55700	54800	54100	53200	55250	53650	53	16500	500	38500	100	1	10568069	5812	128.21	10.96	12	0.34	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	2.64	N	347850	500	52 억		0	N	N	31	N	00	N
18	20250122	161203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	0	3	0.00	10291481800	187960	113.86	55100	55500	53900	71500	38500	55000	54753.13	0.00	0	2236	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5812	128.21	10.96	12	1.78	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	2.65	N	347850	500	52 억		0	N	N	31	N	00	N
19	20250122	151205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	9654766600	176374	106.84	55100	55500	53900	71500	38500	55000	54740.30	0.00	0	3980	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5781	127.51	10.90	12	1.67	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
20	20250122	141203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	0	3	0.00	8278699700	151283	91.64	55100	55500	53900	71500	38500	55000	54723.26	0.00	0	272	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5812	128.21	10.96	12	1.43	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
21	20250122	131205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	7525663100	137539	83.32	55100	55500	53900	71500	38500	55000	54716.57	0.00	0	2350	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5781	127.51	10.90	12	1.30	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
22	20250122	121203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	6185704700	112908	68.40	55100	55500	54100	71500	38500	55000	54785.34	0.00	0	571	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5781	127.51	10.90	12	1.07	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
23	20250122	111205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	5150906900	93880	56.87	55100	55500	54200	71500	38500	55000	54866.92	0.00	0	3822	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5781	127.51	10.90	12	0.89	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
24	20250122	101203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54500	-500	5	-0.91	4357234500	79351	48.07	55100	55500	54200	71500	38500	55000	54910.89	0.00	0	5732	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5760	127.04	10.86	12	0.75	429.00	5017.00	64000	20250108	-14.84	25100	20240627	117.13	64000	-14.84	20250108	47250	15.34	20250102	64000	-14.84	20250108	25100	117.13	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
25	20250122	091206	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54800	-200	5	-0.36	1025767700	18631	11.29	55100	55300	54700	71500	38500	55000	55057.05	0.00	0	3542	58066	56532	55566	54032	53066	56050	53550	53	16500	500	38500	100	1	10568069	5791	127.74	10.92	12	0.18	429.00	5017.00	64000	20250108	-14.38	25100	20240627	118.33	64000	-14.38	20250108	47250	15.98	20250102	64000	-14.38	20250108	25100	118.33	20240627	2.65	N	347850	500	52 억		0	N	N	132	N	00	N
26	20250121	161155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	-1700	5	-3.00	9070712900	164216	72.12	56400	57100	54600	73700	39700	56700	55236.84	0.00	0	-13047	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5812	128.21	10.96	12	1.55	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	2.58	N	347850	500	52 억		0	N	N	132	N	00	N
27	20250121	151158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54900	-1800	5	-3.17	8633117900	156267	68.63	56400	57100	54600	73700	39700	56700	55245.70	0.00	0	-13267	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5802	127.97	10.94	12	1.48	429.00	5017.00	64000	20250108	-14.22	25100	20240627	118.73	64000	-14.22	20250108	47250	16.19	20250102	64000	-14.22	20250108	25100	118.73	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
28	20250121	141159	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54800	-1900	5	-3.35	7006694200	126649	55.62	56400	57100	54600	73700	39700	56700	55323.44	0.00	0	-16599	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5791	127.74	10.92	12	1.20	429.00	5017.00	64000	20250108	-14.38	25100	20240627	118.33	64000	-14.38	20250108	47250	15.98	20250102	64000	-14.38	20250108	25100	118.33	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
29	20250121	131158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55200	-1500	5	-2.65	5282981600	95238	41.83	56400	57100	54600	73700	39700	56700	55471.03	0.00	0	-12673	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5834	128.67	11.00	12	0.90	429.00	5017.00	64000	20250108	-13.75	25100	20240627	119.92	64000	-13.75	20250108	47250	16.83	20250102	64000	-13.75	20250108	25100	119.92	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
30	20250121	121140	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55600	-1100	5	-1.94	4772460400	86019	37.78	56400	57100	54600	73700	39700	56700	55481.10	0.00	0	-8918	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5876	129.60	11.08	12	0.81	429.00	5017.00	64000	20250108	-13.12	25100	20240627	121.51	64000	-13.12	20250108	47250	17.67	20250102	64000	-13.12	20250108	25100	121.51	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
31	20250121	111057	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55400	-1300	5	-2.29	4204744100	75796	33.29	56400	57100	54600	73700	39700	56700	55474.06	0.00	0	-9662	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5855	129.14	11.04	12	0.72	429.00	5017.00	64000	20250108	-13.44	25100	20240627	120.72	64000	-13.44	20250108	47250	17.25	20250102	64000	-13.44	20250108	25100	120.72	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
32	20250121	101049	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55100	-1600	5	-2.82	2732218700	48983	21.51	56400	57100	54800	73700	39700	56700	55778.43	0.00	0	-14189	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5823	128.44	10.98	12	0.46	429.00	5017.00	64000	20250108	-13.91	25100	20240627	119.52	64000	-13.91	20250108	47250	16.61	20250102	64000	-13.91	20250108	25100	119.52	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
33	20250121	091159	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56600	-100	5	-0.18	638648900	11337	4.98	56400	57000	55900	73700	39700	56700	56332.30	0.00	0	-2638	60100	58400	56200	54500	52300	59250	55350	53	17000	500	39690	100	1	10568069	5982	131.93	11.28	12	0.11	429.00	5017.00	64000	20250108	-11.56	25100	20240627	125.50	64000	-11.56	20250108	47250	19.79	20250102	64000	-11.56	20250108	25100	125.50	20240627	2.58	N	347850	500	52 억		0	N	N	73	N	00	N
34	20250120	161145	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56700	-300	5	-0.53	12702948700	226974	91.69	56500	57900	54000	74100	39900	57000	55963.70	0.00	0	-13658	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5992	132.17	11.30	12	2.15	429.00	5017.00	64000	20250108	-11.41	25100	20240627	125.90	64000	-11.41	20250108	47250	20.00	20250102	64000	-11.41	20250108	25100	125.90	20240627	2.99	N	347850	500	52 억		0	N	N	73	N	00	N
35	20250120	151158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56900	-100	5	-0.18	11843741900	211894	85.60	56500	57900	54000	74100	39900	57000	55892.23	0.00	0	-8847	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	6013	132.63	11.34	12	2.01	429.00	5017.00	64000	20250108	-11.09	25100	20240627	126.69	64000	-11.09	20250108	47250	20.42	20250102	64000	-11.09	20250108	25100	126.69	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
36	20250120	141155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56500	-500	5	-0.88	9735664000	174692	70.57	56500	57900	54000	74100	39900	57000	55727.07	0.00	0	-7843	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5971	131.70	11.26	12	1.65	429.00	5017.00	64000	20250108	-11.72	25100	20240627	125.10	64000	-11.72	20250108	47250	19.58	20250102	64000	-11.72	20250108	25100	125.10	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
37	20250120	131155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55800	-1200	5	-2.11	8946237400	160589	64.87	56500	57900	54000	74100	39900	57000	55705.16	0.00	0	-8986	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5897	130.07	11.12	12	1.52	429.00	5017.00	64000	20250108	-12.81	25100	20240627	122.31	64000	-12.81	20250108	47250	18.10	20250102	64000	-12.81	20250108	25100	122.31	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
38	20250120	121156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56200	-800	5	-1.40	8209657200	147404	59.55	56500	57900	54000	74100	39900	57000	55690.82	0.00	0	-9165	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5939	131.00	11.20	12	1.39	429.00	5017.00	64000	20250108	-12.19	25100	20240627	123.90	64000	-12.19	20250108	47250	18.94	20250102	64000	-12.19	20250108	25100	123.90	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
39	20250120	111158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57400	400	2	0.70	6919737700	124528	50.31	56500	57900	54000	74100	39900	57000	55562.37	0.00	0	-6593	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	6066	133.80	11.44	12	1.18	429.00	5017.00	64000	20250108	-10.31	25100	20240627	128.69	64000	-10.31	20250108	47250	21.48	20250102	64000	-10.31	20250108	25100	128.69	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
40	20250120	101156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55300	-1700	5	-2.98	4740272100	85965	34.73	56500	57000	54000	74100	39900	57000	55131.80	0.00	0	-6892	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5844	128.90	11.02	12	0.81	429.00	5017.00	64000	20250108	-13.59	25100	20240627	120.32	64000	-13.59	20250108	47250	17.04	20250102	64000	-13.59	20250108	25100	120.32	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
41	20250120	091158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55200	-1800	5	-3.16	2104162600	37895	15.31	56500	57000	54600	74100	39900	57000	55507.86	0.00	0	-920	59266	58132	56966	55832	54666	57550	55250	53	17100	500	39900	100	1	10568069	5834	128.67	11.00	12	0.36	429.00	5017.00	64000	20250108	-13.75	25100	20240627	119.92	64000	-13.75	20250108	47250	16.83	20250102	64000	-13.75	20250108	25100	119.92	20240627	2.99	N	347850	500	52 억		0	N	N	286	N	00	N
42	20250117	161151	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57000	0	3	0.00	14067496800	246791	51.91	57600	58100	55800	74100	39900	57000	57001.64	0.00	0	-27441	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6024	132.87	11.36	12	2.34	429.00	5017.00	64000	20250108	-10.94	25100	20240627	127.09	64000	-10.94	20250108	47250	20.63	20250102	64000	-10.94	20250108	25100	127.09	20240627	2.88	N	347850	500	52 억		0	N	N	286	N	00	N
43	20250117	151148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56800	-200	5	-0.35	13459341300	236114	49.66	57600	58100	55800	74100	39900	57000	57003.57	0.00	0	-26999	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6003	132.40	11.32	12	2.23	429.00	5017.00	64000	20250108	-11.25	25100	20240627	126.29	64000	-11.25	20250108	47250	20.21	20250102	64000	-11.25	20250108	25100	126.29	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
44	20250117	141156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57300	300	2	0.53	11822637700	207380	43.62	57600	58100	55800	74100	39900	57000	57009.54	0.00	0	-21663	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6056	133.57	11.42	12	1.96	429.00	5017.00	64000	20250108	-10.47	25100	20240627	128.29	64000	-10.47	20250108	47250	21.27	20250102	64000	-10.47	20250108	25100	128.29	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
45	20250117	131155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57200	200	2	0.35	9572754600	168233	35.38	57600	58100	55800	74100	39900	57000	56901.75	0.00	0	-16883	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6045	133.33	11.40	12	1.59	429.00	5017.00	64000	20250108	-10.62	25100	20240627	127.89	64000	-10.62	20250108	47250	21.06	20250102	64000	-10.62	20250108	25100	127.89	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
46	20250117	121156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56800	-200	5	-0.35	8707168600	153053	32.19	57600	58100	55800	74100	39900	57000	56889.88	0.00	0	-16103	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6003	132.40	11.32	12	1.45	429.00	5017.00	64000	20250108	-11.25	25100	20240627	126.29	64000	-11.25	20250108	47250	20.21	20250102	64000	-11.25	20250108	25100	126.29	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
47	20250117	111157	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56400	-600	5	-1.05	7885657100	138575	29.15	57600	58100	55800	74100	39900	57000	56905.32	0.00	0	-15905	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	5960	131.47	11.24	12	1.31	429.00	5017.00	64000	20250108	-11.88	25100	20240627	124.70	64000	-11.88	20250108	47250	19.37	20250102	64000	-11.88	20250108	25100	124.70	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
48	20250117	101156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56700	-300	5	-0.53	6054575600	106007	22.30	57600	58100	56100	74100	39900	57000	57114.89	0.00	0	-14660	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	5992	132.17	11.30	12	1.00	429.00	5017.00	64000	20250108	-11.41	25100	20240627	125.90	64000	-11.41	20250108	47250	20.00	20250102	64000	-11.41	20250108	25100	125.90	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
49	20250117	091156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57000	0	3	0.00	2360121300	41194	8.66	57600	57900	56600	74100	39900	57000	57293.00	0.00	0	-11122	60533	58766	55633	53866	50733	59650	54750	53	17100	500	39900	100	1	10568069	6024	132.87	11.36	12	0.39	429.00	5017.00	64000	20250108	-10.94	25100	20240627	127.09	64000	-10.94	20250108	47250	20.63	20250102	64000	-10.94	20250108	25100	127.09	20240627	2.88	N	347850	500	52 억		0	N	N	104	N	00	N
50	20250116	161147	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57000	5100	2	9.83	26228223700	471867	115.55	52800	57400	52500	67400	36400	51900	55584.03	0.00	0	76031	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	6024	132.87	11.36	12	4.47	429.00	5017.00	64000	20250108	-10.94	25100	20240627	127.09	64000	-10.94	20250108	47250	20.63	20250102	64000	-10.94	20250108	25100	127.09	20240627	3.01	N	347850	500	52 억		0	N	N	104	N	00	N
51	20250116	151050	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	57100	5200	2	10.02	25423761500	457757	112.10	52800	57400	52500	67400	36400	51900	55542.34	0.00	0	73582	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	6034	133.10	11.38	12	4.33	429.00	5017.00	64000	20250108	-10.78	25100	20240627	127.49	64000	-10.78	20250108	47250	20.85	20250102	64000	-10.78	20250108	25100	127.49	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
52	20250116	141152	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56700	4800	2	9.25	23307667300	420586	102.99	52800	57400	52500	67400	36400	51900	55419.73	0.00	0	75654	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5992	132.17	11.30	12	3.98	429.00	5017.00	64000	20250108	-11.41	25100	20240627	125.90	64000	-11.41	20250108	47250	20.00	20250102	64000	-11.41	20250108	25100	125.90	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
53	20250116	131152	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56400	4500	2	8.67	19805468300	358775	87.86	52800	57000	52500	67400	36400	51900	55205.90	0.00	0	61267	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5960	131.47	11.24	12	3.39	429.00	5017.00	64000	20250108	-11.88	25100	20240627	124.70	64000	-11.88	20250108	47250	19.37	20250102	64000	-11.88	20250108	25100	124.70	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
54	20250116	121152	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56600	4700	2	9.06	16849657400	306535	75.06	52800	56700	52500	67400	36400	51900	54971.25	0.00	0	54551	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5982	131.93	11.28	12	2.90	429.00	5017.00	64000	20250108	-11.56	25100	20240627	125.50	64000	-11.56	20250108	47250	19.79	20250102	64000	-11.56	20250108	25100	125.50	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
55	20250116	111152	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56100	4200	2	8.09	14426115600	263483	64.52	52800	56500	52500	67400	36400	51900	54754.97	0.00	0	40535	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5929	130.77	11.18	12	2.49	429.00	5017.00	64000	20250108	-12.34	25100	20240627	123.51	64000	-12.34	20250108	47250	18.73	20250102	64000	-12.34	20250108	25100	123.51	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
56	20250116	101155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54600	2700	2	5.20	8219336200	151953	37.21	52800	55200	52500	67400	36400	51900	54095.80	0.00	0	23388	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5770	127.27	10.88	12	1.44	429.00	5017.00	64000	20250108	-14.69	25100	20240627	117.53	64000	-14.69	20250108	47250	15.56	20250102	64000	-14.69	20250108	25100	117.53	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
57	20250116	091156	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52800	900	2	1.73	1322070400	24960	6.11	52800	53600	52500	67400	36400	51900	52981.03	0.00	0	-1327	56566	54232	52866	50532	49166	53550	49850	53	15500	500	36330	100	1	10568069	5580	123.08	10.52	12	0.24	429.00	5017.00	64000	20250108	-17.50	25100	20240627	110.36	64000	-17.50	20250108	47250	11.75	20250102	64000	-17.50	20250108	25100	110.36	20240627	3.01	N	347850	500	52 억		0	N	N	540	N	00	N
58	20250115	161149	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51900	-3800	5	-6.82	21504409800	405689	127.72	54700	55200	51500	72400	39000	55700	53004.67	0.00	0	-27549	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5485	120.98	10.34	12	3.84	429.00	5017.00	64000	20250108	-18.91	25100	20240627	106.77	64000	-18.91	20250108	47250	9.84	20250102	64000	-18.91	20250108	25100	106.77	20240627	3.16	N	347850	500	52 억		0	N	N	540	N	00	N
59	20250115	151150	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52000	-3700	5	-6.64	20798500000	392117	123.44	54700	55200	51500	72400	39000	55700	53036.99	0.00	0	-26494	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5495	121.21	10.36	12	3.71	429.00	5017.00	64000	20250108	-18.75	25100	20240627	107.17	64000	-18.75	20250108	47250	10.05	20250102	64000	-18.75	20250108	25100	107.17	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
60	20250115	141144	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52200	-3500	5	-6.28	16760015000	314394	98.97	54700	55200	52200	72400	39000	55700	53303.82	0.00	0	-26208	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5517	121.68	10.40	12	2.97	429.00	5017.00	64000	20250108	-18.44	25100	20240627	107.97	64000	-18.44	20250108	47250	10.48	20250102	64000	-18.44	20250108	25100	107.97	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
61	20250115	131152	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52700	-3000	5	-5.39	14197523300	265706	83.65	54700	55200	52500	72400	39000	55700	53427.44	0.00	0	-19436	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5569	122.84	10.50	12	2.51	429.00	5017.00	64000	20250108	-17.66	25100	20240627	109.96	64000	-17.66	20250108	47250	11.53	20250102	64000	-17.66	20250108	25100	109.96	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
62	20250115	121136	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52900	-2800	5	-5.03	12496783300	233452	73.49	54700	55200	52500	72400	39000	55700	53524.14	0.00	0	-16735	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5591	123.31	10.54	12	2.21	429.00	5017.00	64000	20250108	-17.34	25100	20240627	110.76	64000	-17.34	20250108	47250	11.96	20250102	64000	-17.34	20250108	25100	110.76	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
63	20250115	111148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	-2300	5	-4.13	10694144100	199458	62.79	54700	55200	52500	72400	39000	55700	53608.95	0.00	0	-10225	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5643	124.48	10.64	12	1.89	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
64	20250115	101149	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	-1800	5	-3.23	8493928500	158366	49.86	54700	55200	52500	72400	39000	55700	53625.97	0.00	0	-7800	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5696	125.64	10.74	12	1.50	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
65	20250115	091154	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54500	-1200	5	-2.15	2118603000	38971	12.27	54700	55200	53800	72400	39000	55700	54340.06	0.00	0	855	58433	57066	55833	54466	53233	57750	55150	53	16700	500	38990	100	1	10568069	5760	127.04	10.86	12	0.37	429.00	5017.00	64000	20250108	-14.84	25100	20240627	117.13	64000	-14.84	20250108	47250	15.34	20250102	64000	-14.84	20250108	25100	117.13	20240627	3.16	N	347850	500	52 억		0	N	N	72	N	00	N
66	20250114	161129	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55700	1400	2	2.58	17672143400	316151	86.70	55000	57200	54600	70500	38100	54300	55900.49	0.00	0	-2379	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5886	129.84	11.10	12	2.99	429.00	5017.00	64000	20250108	-12.97	25100	20240627	121.91	64000	-12.97	20250108	47250	17.88	20250102	64000	-12.97	20250108	25100	121.91	20240627	2.99	N	347850	500	52 억		0	N	N	72	N	00	N
67	20250114	151147	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56100	1800	2	3.31	16759976300	299788	82.21	55000	57200	54600	70500	38100	54300	55908.11	0.00	0	-505	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5929	130.77	11.18	12	2.84	429.00	5017.00	64000	20250108	-12.34	25100	20240627	123.51	64000	-12.34	20250108	47250	18.73	20250102	64000	-12.34	20250108	25100	123.51	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
68	20250114	141143	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55900	1600	2	2.95	15402686500	275467	75.54	55000	57200	54600	70500	38100	54300	55917.02	0.00	0	1364	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5908	130.30	11.14	12	2.61	429.00	5017.00	64000	20250108	-12.66	25100	20240627	122.71	64000	-12.66	20250108	47250	18.31	20250102	64000	-12.66	20250108	25100	122.71	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
69	20250114	131142	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56400	2100	2	3.87	12004162300	215202	59.02	55000	57200	54600	70500	38100	54300	55783.50	0.00	0	2508	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5960	131.47	11.24	12	2.04	429.00	5017.00	64000	20250108	-11.88	25100	20240627	124.70	64000	-11.88	20250108	47250	19.37	20250102	64000	-11.88	20250108	25100	124.70	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
70	20250114	121138	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55800	1500	2	2.76	10504731700	188399	51.67	55000	57200	54600	70500	38100	54300	55760.81	0.00	0	-726	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5897	130.07	11.12	12	1.78	429.00	5017.00	64000	20250108	-12.81	25100	20240627	122.31	64000	-12.81	20250108	47250	18.10	20250102	64000	-12.81	20250108	25100	122.31	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
71	20250114	111137	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55600	1300	2	2.39	9776216000	175296	48.07	55000	57200	54600	70500	38100	54300	55772.92	0.00	0	1361	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5876	129.60	11.08	12	1.66	429.00	5017.00	64000	20250108	-13.12	25100	20240627	121.51	64000	-13.12	20250108	47250	17.67	20250102	64000	-13.12	20250108	25100	121.51	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
72	20250114	101137	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55100	800	2	1.47	8445657400	151240	41.48	55000	57200	54600	70500	38100	54300	55846.59	0.00	0	-1045	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5823	128.44	10.98	12	1.43	429.00	5017.00	64000	20250108	-13.91	25100	20240627	119.52	64000	-13.91	20250108	47250	16.61	20250102	64000	-13.91	20250108	25100	119.52	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
73	20250114	091141	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55900	1600	2	2.95	2427343200	43655	11.97	55000	56400	54900	70500	38100	54300	55614.19	0.00	0	6890	59100	56700	55200	52800	51300	55950	52050	53	16200	500	38010	100	1	10568069	5908	130.30	11.14	12	0.41	429.00	5017.00	64000	20250108	-12.66	25100	20240627	122.71	64000	-12.66	20250108	47250	18.31	20250102	64000	-12.66	20250108	25100	122.71	20240627	2.99	N	347850	500	52 억		0	N	N	4696	N	00	N
74	20250113	161125	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54300	400	2	0.74	20011591400	361711	125.65	54500	57600	53700	70000	37800	53900	55328.74	0.00	0	-7829	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5738	126.57	10.82	12	3.42	429.00	5017.00	64000	20250108	-15.16	25100	20240627	116.33	64000	-15.16	20250108	47250	14.92	20250102	64000	-15.16	20250108	25100	116.33	20240627	3.00	N	347850	500	52 억		0	N	N	4696	N	00	N
75	20250113	151131	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54400	500	2	0.93	19575360500	353680	122.86	54500	57600	53700	70000	37800	53900	55350.38	0.00	0	-7161	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5749	126.81	10.84	12	3.35	429.00	5017.00	64000	20250108	-15.00	25100	20240627	116.73	64000	-15.00	20250108	47250	15.13	20250102	64000	-15.00	20250108	25100	116.73	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
76	20250113	141107	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	100	2	0.19	17920900900	323034	112.22	54500	57600	53800	70000	37800	53900	55480.07	0.00	0	-12196	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5707	125.87	10.76	12	3.06	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
77	20250113	131113	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	1100	2	2.04	15796747800	283892	98.62	54500	57600	54300	70000	37800	53900	55647.60	0.00	0	-3662	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5812	128.21	10.96	12	2.69	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
78	20250113	121118	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55400	1500	2	2.78	14500388000	260314	90.43	54500	57600	54300	70000	37800	53900	55708.06	0.00	0	-3446	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5855	129.14	11.04	12	2.46	429.00	5017.00	64000	20250108	-13.44	25100	20240627	120.72	64000	-13.44	20250108	47250	17.25	20250102	64000	-13.44	20250108	25100	120.72	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
79	20250113	111115	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55200	1300	2	2.41	12965081900	232653	80.82	54500	57600	54300	70000	37800	53900	55732.35	0.00	0	-2494	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5834	128.67	11.00	12	2.20	429.00	5017.00	64000	20250108	-13.75	25100	20240627	119.92	64000	-13.75	20250108	47250	16.83	20250102	64000	-13.75	20250108	25100	119.92	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
80	20250113	101115	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55500	1600	2	2.97	11116564500	199164	69.19	54500	57600	54300	70000	37800	53900	55822.54	0.00	0	-756	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5865	129.37	11.06	12	1.88	429.00	5017.00	64000	20250108	-13.28	25100	20240627	121.12	64000	-13.28	20250108	47250	17.46	20250102	64000	-13.28	20250108	25100	121.12	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
81	20250113	091122	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55600	1700	2	3.15	2630987300	47747	16.59	54500	55700	54500	70000	37800	53900	55119.63	0.00	0	-1999	58700	56300	54900	52500	51100	55600	51800	53	16100	500	37730	100	1	10568069	5876	129.60	11.08	12	0.45	429.00	5017.00	64000	20250108	-13.12	25100	20240627	121.51	64000	-13.12	20250108	47250	17.67	20250102	64000	-13.12	20250108	25100	121.51	20240627	3.00	N	347850	500	52 억		0	N	N	580	N	00	N
82	20250110	161055	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	-2200	5	-3.92	15489173500	284706	68.97	55200	57300	53500	72900	39300	56100	54404.69	0.00	0	-11134	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5696	125.64	10.74	12	2.69	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	2.71	N	347850	500	52 억		0	N	N	580	N	00	N
83	20250110	151103	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53600	-2500	5	-4.46	14060856100	258129	62.53	55200	57300	53500	72900	39300	56100	54471.84	0.00	0	-20858	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5664	124.94	10.68	12	2.44	429.00	5017.00	64000	20250108	-16.25	25100	20240627	113.55	64000	-16.25	20250108	47250	13.44	20250102	64000	-16.25	20250108	25100	113.55	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
84	20250110	141110	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	-2200	5	-3.92	11920488000	218408	52.91	55200	57300	53500	72900	39300	56100	54578.59	0.00	0	-23276	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5696	125.64	10.74	12	2.07	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
85	20250110	131110	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54100	-2000	5	-3.57	9892653000	180701	43.77	55200	57300	53700	72900	39300	56100	54745.54	0.00	0	-22431	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5717	126.11	10.78	12	1.71	429.00	5017.00	64000	20250108	-15.47	25100	20240627	115.54	64000	-15.47	20250108	47250	14.50	20250102	64000	-15.47	20250108	25100	115.54	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
86	20250110	121112	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	-2200	5	-3.92	8608144500	156938	38.02	55200	57300	53700	72900	39300	56100	54850.14	0.00	0	-16468	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5696	125.64	10.74	12	1.49	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
87	20250110	111109	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54100	-2000	5	-3.57	7259841100	131933	31.96	55200	57300	53900	72900	39300	56100	55026.25	0.00	0	-17367	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5717	126.11	10.78	12	1.25	429.00	5017.00	64000	20250108	-15.47	25100	20240627	115.54	64000	-15.47	20250108	47250	14.50	20250102	64000	-15.47	20250108	25100	115.54	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
88	20250110	101105	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54900	-1200	5	-2.14	5026680100	90754	21.99	55200	57300	54000	72900	39300	56100	55387.52	0.00	0	-11062	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5802	127.97	10.94	12	0.86	429.00	5017.00	64000	20250108	-14.22	25100	20240627	118.73	64000	-14.22	20250108	47250	16.19	20250102	64000	-14.22	20250108	25100	118.73	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
89	20250110	091111	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56300	200	2	0.36	1109359300	19976	4.84	55200	56300	55100	72900	39300	56100	55532.96	0.00	0	-290	59500	57800	55600	53900	51700	58650	54750	53	16800	500	39270	100	1	10568069	5950	131.24	11.22	12	0.19	429.00	5017.00	64000	20250108	-12.03	25100	20240627	124.30	64000	-12.03	20250108	47250	19.15	20250102	64000	-12.03	20250108	25100	124.30	20240627	2.71	N	347850	500	52 억		0	N	N	440	N	00	N
90	20250109	161058	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56100	1200	2	2.19	22620633500	409213	41.71	55200	57300	53400	71300	38500	54900	55277.64	0.00	0	-47543	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5929	130.77	11.18	12	3.87	429.00	5017.00	64000	20250108	-12.34	25100	20240627	123.51	64000	-12.34	20250108	47250	18.73	20250102	64000	-12.34	20250108	25100	123.51	20240627	2.48	N	347850	500	52 억		0	N	N	440	N	00	N
91	20250109	151055	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	56200	1300	2	2.37	21275173600	385306	39.27	55200	57300	53400	71300	38500	54900	55216.79	0.00	0	-45335	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5939	131.00	11.20	12	3.65	429.00	5017.00	64000	20250108	-12.19	25100	20240627	123.90	64000	-12.19	20250108	47250	18.94	20250102	64000	-12.19	20250108	25100	123.90	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
92	20250109	141103	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54900	0	3	0.00	16381798600	298277	30.40	55200	56800	53400	71300	38500	54900	54921.47	0.00	0	-29944	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5802	127.97	10.94	12	2.82	429.00	5017.00	64000	20250108	-14.22	25100	20240627	118.73	64000	-14.22	20250108	47250	16.19	20250102	64000	-14.22	20250108	25100	118.73	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
93	20250109	131102	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	-200	5	-0.36	14887328900	271044	27.62	55200	56800	53400	71300	38500	54900	54925.93	0.00	0	-24591	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5781	127.51	10.90	12	2.56	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
94	20250109	121102	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55000	100	2	0.18	13547339100	246697	25.14	55200	56800	53400	71300	38500	54900	54914.93	0.00	0	-18248	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5812	128.21	10.96	12	2.33	429.00	5017.00	64000	20250108	-14.06	25100	20240627	119.12	64000	-14.06	20250108	47250	16.40	20250102	64000	-14.06	20250108	25100	119.12	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
95	20250109	111106	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54800	-100	5	-0.18	11806516000	214779	21.89	55200	56800	53400	71300	38500	54900	54970.73	0.00	0	-17103	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5791	127.74	10.92	12	2.03	429.00	5017.00	64000	20250108	-14.38	25100	20240627	118.33	64000	-14.38	20250108	47250	15.98	20250102	64000	-14.38	20250108	25100	118.33	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
96	20250109	101104	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54500	-400	5	-0.73	10099423500	183472	18.70	55200	56800	53400	71300	38500	54900	55046.61	0.00	0	-10493	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5760	127.04	10.86	12	1.74	429.00	5017.00	64000	20250108	-14.84	25100	20240627	117.13	64000	-14.84	20250108	47250	15.34	20250102	64000	-14.84	20250108	25100	117.13	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
97	20250109	091109	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	55700	800	2	1.46	2809779700	50572	5.15	55200	56500	54900	71300	38500	54900	55567.85	0.00	0	-1349	67433	61166	57733	51466	48033	59450	49750	53	16400	500	38430	100	1	10568069	5886	129.84	11.10	12	0.48	429.00	5017.00	64000	20250108	-12.97	25100	20240627	121.91	64000	-12.97	20250108	47250	17.88	20250102	64000	-12.97	20250108	25100	121.91	20240627	2.48	N	347850	500	52 억		0	N	N	1348	N	00	N
98	20250108	161053	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	54900	-4300	5	-7.26	57111727400	975080	216.88	58600	64000	54300	76900	41500	59200	58575.44	0.11	0	-48629	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	5802	127.97	10.94	12	9.23	429.00	5017.00	64000	20250108	-14.22	25100	20240627	118.73	64000	-14.22	20250108	47250	16.19	20250102	64000	-14.22	20250108	25100	118.73	20240627	2.23	N	347850	500	52 억		12152	N	N	1348	N	00	N
99	20250108	151058	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	55100	-4100	5	-6.93	55788385700	951033	211.53	58600	64000	54300	76900	41500	59200	58660.47	0.11	0	-42935	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	5823	128.44	10.98	12	9.00	429.00	5017.00	64000	20250108	-13.91	25100	20240627	119.52	64000	-13.91	20250108	47250	16.61	20250102	64000	-13.91	20250108	25100	119.52	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
100	20250108	141101	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	54600	-4600	5	-7.77	50959565500	862812	191.91	58600	64000	54500	76900	41500	59200	59062.09	0.11	0	-50015	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	5770	127.27	10.88	12	8.16	429.00	5017.00	64000	20250108	-14.69	25100	20240627	117.53	64000	-14.69	20250108	47250	15.56	20250102	64000	-14.69	20250108	25100	117.53	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
101	20250108	131058	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	55700	-3500	5	-5.91	44736038700	749658	166.74	58600	64000	55500	76900	41500	59200	59675.67	0.11	0	-56116	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	5886	129.84	11.10	12	7.09	429.00	5017.00	64000	20250108	-12.97	25100	20240627	121.91	64000	-12.97	20250108	47250	17.88	20250102	64000	-12.97	20250108	25100	121.91	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
102	20250108	121055	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	56400	-2800	5	-4.73	41109418200	685095	152.38	58600	64000	56200	76900	41500	59200	60006.18	0.11	0	-55277	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	5960	131.47	11.24	12	6.48	429.00	5017.00	64000	20250108	-11.88	25100	20240627	124.70	64000	-11.88	20250108	47250	19.37	20250102	64000	-11.88	20250108	25100	124.70	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
103	20250108	111057	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	57200	-2000	5	-3.38	36283661400	600191	133.50	58600	64000	57100	76900	41500	59200	60454.86	0.11	0	-48875	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	6045	133.33	11.40	12	5.68	429.00	5017.00	64000	20250108	-10.62	25100	20240627	127.89	64000	-10.62	20250108	47250	21.06	20250102	64000	-10.62	20250108	25100	127.89	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
104	20250108	101057	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	59100	-100	5	-0.17	30408206800	499094	111.01	58600	64000	58100	76900	41500	59200	60929.02	0.11	0	-33623	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	6246	137.76	11.78	12	4.72	429.00	5017.00	64000	20250108	-7.66	25100	20240627	135.46	64000	-7.66	20250108	47250	25.08	20250102	64000	-7.66	20250108	25100	135.46	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
105	20250108	091057	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	60600	1400	2	2.36	5617468500	93814	20.87	58600	61400	58100	76900	41500	59200	59883.43	0.11	0	-15368	61133	60166	59033	58066	56933	59600	57500	53	17700	500	41440	100	1	10568069	6404	141.26	12.08	12	0.89	429.00	5017.00	61500	20250103	-1.46	25100	20240627	141.43	61500	-1.46	20250103	47250	28.25	20250102	61500	-1.46	20250103	25100	141.43	20240627	2.23	N	347850	500	52 억		12152	N	N	485	N	00	N
106	20250107	161046	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59200	-800	5	-1.33	26314889400	445977	69.23	59900	60000	57900	78000	42000	60000	59003.76	0.45	0	-34308	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6256	138.00	11.80	12	4.22	429.00	5017.00	61500	20250103	-3.74	25100	20240627	135.86	61500	-3.74	20250103	47250	25.29	20250102	61500	-3.74	20250103	25100	135.86	20240627	2.18	N	347850	500	52 억		47146	N	N	485	N	00	N
107	20250107	151051	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	58800	-1200	5	-2.00	24876575700	421568	65.44	59900	60000	57900	78000	42000	60000	59008.91	0.45	0	-34237	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6214	137.06	11.72	12	3.99	429.00	5017.00	61500	20250103	-4.39	25100	20240627	134.26	61500	-4.39	20250103	47250	24.44	20250102	61500	-4.39	20250103	25100	134.26	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
108	20250107	141049	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	58600	-1400	5	-2.33	20199228400	342047	53.09	59900	60000	57900	78000	42000	60000	59053.10	0.45	0	-24294	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6193	136.60	11.68	12	3.24	429.00	5017.00	61500	20250103	-4.72	25100	20240627	133.47	61500	-4.72	20250103	47250	24.02	20250102	61500	-4.72	20250103	25100	133.47	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
109	20250107	131048	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59300	-700	5	-1.17	15349400400	259075	40.21	59900	60000	57900	78000	42000	60000	59246.04	0.45	0	-14052	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6267	138.23	11.82	12	2.45	429.00	5017.00	61500	20250103	-3.58	25100	20240627	136.25	61500	-3.58	20250103	47250	25.50	20250102	61500	-3.58	20250103	25100	136.25	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
110	20250107	121050	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59500	-500	5	-0.83	13717603600	231515	35.94	59900	60000	57900	78000	42000	60000	59250.46	0.45	0	-7405	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6288	138.69	11.86	12	2.19	429.00	5017.00	61500	20250103	-3.25	25100	20240627	137.05	61500	-3.25	20250103	47250	25.93	20250102	61500	-3.25	20250103	25100	137.05	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
111	20250107	111044	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59600	-400	5	-0.67	12077978000	203911	31.65	59900	60000	57900	78000	42000	60000	59230.45	0.45	0	-10639	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6299	138.93	11.88	12	1.93	429.00	5017.00	61500	20250103	-3.09	25100	20240627	137.45	61500	-3.09	20250103	47250	26.14	20250102	61500	-3.09	20250103	25100	137.45	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
112	20250107	101050	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59700	-300	5	-0.50	9156342800	154752	24.02	59900	60000	57900	78000	42000	60000	59166.18	0.45	0	-17239	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6309	139.16	11.90	12	1.46	429.00	5017.00	61500	20250103	-2.93	25100	20240627	137.85	61500	-2.93	20250103	47250	26.35	20250102	61500	-2.93	20250103	25100	137.85	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
113	20250107	091052	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	58800	-1200	5	-2.00	3742079100	63811	9.91	59900	59900	57900	78000	42000	60000	58636.54	0.45	0	-2025	62333	61166	59533	58366	56733	61750	58950	53	18000	500	42000	100	1	10568069	6214	137.06	11.72	12	0.60	429.00	5017.00	61500	20250103	-4.39	25100	20240627	134.26	61500	-4.39	20250103	47250	24.44	20250102	61500	-4.39	20250103	25100	134.26	20240627	2.18	N	347850	500	52 억		47146	N	N	416	N	00	N
114	20250106	161036	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	60000	500	2	0.84	38112700200	640238	49.24	59500	60700	57900	77300	41700	59500	59527.86	0.43	0	20657	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6341	139.86	11.96	12	6.06	429.00	5017.00	61500	20250103	-2.44	25100	20240627	139.04	61500	-2.44	20250103	47250	26.98	20250102	61500	-2.44	20250103	25100	139.04	20240627	2.11	N	347850	500	52 억		45331	N	N	416	N	00	N
115	20250106	151035	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59600	100	2	0.17	36411654300	611826	47.05	59500	60700	57900	77300	41700	59500	59513.09	0.43	0	21614	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6299	138.93	11.88	12	5.79	429.00	5017.00	61500	20250103	-3.09	25100	20240627	137.45	61500	-3.09	20250103	47250	26.14	20250102	61500	-3.09	20250103	25100	137.45	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
116	20250106	141036	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59800	300	2	0.50	30884562100	519583	39.96	59500	60700	57900	77300	41700	59500	59441.06	0.43	0	24817	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6320	139.39	11.92	12	4.92	429.00	5017.00	61500	20250103	-2.76	25100	20240627	138.25	61500	-2.76	20250103	47250	26.56	20250102	61500	-2.76	20250103	25100	138.25	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
117	20250106	131025	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59900	400	2	0.67	27750493700	467231	35.93	59500	60700	57900	77300	41700	59500	59393.52	0.43	0	34188	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6330	139.63	11.94	12	4.42	429.00	5017.00	61500	20250103	-2.60	25100	20240627	138.65	61500	-2.60	20250103	47250	26.77	20250102	61500	-2.60	20250103	25100	138.65	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
118	20250106	121033	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59300	-200	5	-0.34	24327626100	409855	31.52	59500	60700	57900	77300	41700	59500	59356.66	0.43	0	28045	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6267	138.23	11.82	12	3.88	429.00	5017.00	61500	20250103	-3.58	25100	20240627	136.25	61500	-3.58	20250103	47250	25.50	20250102	61500	-3.58	20250103	25100	136.25	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
119	20250106	111030	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	58900	-600	5	-1.01	22336414800	376146	28.93	59500	60700	57900	77300	41700	59500	59382.30	0.43	0	36404	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6225	137.30	11.74	12	3.56	429.00	5017.00	61500	20250103	-4.23	25100	20240627	134.66	61500	-4.23	20250103	47250	24.66	20250102	61500	-4.23	20250103	25100	134.66	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
120	20250106	101026	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59000	-500	5	-0.84	16173448800	270693	20.82	59500	60700	59000	77300	41700	59500	59748.31	0.43	0	22947	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6235	137.53	11.76	12	2.56	429.00	5017.00	61500	20250103	-4.07	25100	20240627	135.06	61500	-4.07	20250103	47250	24.87	20250102	61500	-4.07	20250103	25100	135.06	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
121	20250106	091027	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	59900	400	2	0.67	7131120700	118898	9.14	59500	60700	59400	77300	41700	59500	59976.80	0.43	0	13517	69400	64450	56550	51600	43700	66925	54075	53	17800	500	41650	100	1	10568069	6330	139.63	11.94	12	1.13	429.00	5017.00	61500	20250103	-2.60	25100	20240627	138.65	61500	-2.60	20250103	47250	26.77	20250102	61500	-2.60	20250103	25100	138.65	20240627	2.11	N	347850	500	52 억		45331	N	N	22	N	00	N
122	20250103	161022	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	59500	10400	2	21.18	71493120600	1279022	738.33	49300	61500	48650	63800	34400	49100	55887.21	0.00	0	174130	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	6288	138.69	11.86	12	12.10	429.00	5017.00	61500	20250103	-3.25	25100	20240627	137.05	61500	-3.25	20250103	47250	25.93	20250102	61500	-3.25	20250103	25100	137.05	20240627	2.04	N	347850	500	52 억		0	N	N	22	N	00	N
123	20250103	151025	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	59700	10600	2	21.59	61463808900	1111731	641.76	49300	61200	48650	63800	34400	49100	55286.58	0.00	0	161859	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	6309	139.16	11.90	12	10.52	429.00	5017.00	61200	20250103	-2.45	25100	20240627	137.85	61200	-2.45	20250103	47250	26.35	20250102	61200	-2.45	20250103	25100	137.85	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
124	20250103	141026	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	52800	3700	2	7.54	24549043700	468122	270.23	49300	54000	48650	63800	34400	49100	52441.55	0.00	0	81527	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	5580	123.08	10.52	12	4.43	429.00	5017.00	54000	20250103	-2.22	25100	20240627	110.36	54000	-2.22	20250103	47250	11.75	20250102	54000	-2.22	20250103	25100	110.36	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
125	20250103	131025	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	52700	3600	2	7.33	22577053400	430617	248.58	49300	54000	48650	63800	34400	49100	52429.55	0.00	0	79767	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	5569	122.84	10.50	12	4.07	429.00	5017.00	54000	20250103	-2.41	25100	20240627	109.96	54000	-2.41	20250103	47250	11.53	20250102	54000	-2.41	20250103	25100	109.96	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
126	20250103	121025	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	52900	3800	2	7.74	21231511900	405108	233.85	49300	54000	48650	63800	34400	49100	52409.51	0.00	0	74063	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	5591	123.31	10.54	12	3.83	429.00	5017.00	54000	20250103	-2.04	25100	20240627	110.76	54000	-2.04	20250103	47250	11.96	20250102	54000	-2.04	20250103	25100	110.76	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
127	20250103	111025	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	52200	3100	2	6.31	18928138400	361428	208.64	49300	54000	48650	63800	34400	49100	52370.43	0.00	0	65856	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	5517	121.68	10.40	12	3.42	429.00	5017.00	54000	20250103	-3.33	25100	20240627	107.97	54000	-3.33	20250103	47250	10.48	20250102	54000	-3.33	20250103	25100	107.97	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
128	20250103	101023	55	60.00	KOSDAQ	신고가	일반서비스	N	N	N	Y	60	N	52200	3100	2	6.31	16519154400	315210	181.96	49300	54000	48650	63800	34400	49100	52406.82	0.00	0	55165	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	100	1	10568069	5517	121.68	10.40	12	2.98	429.00	5017.00	54000	20250103	-3.33	25100	20240627	107.97	54000	-3.33	20250103	47250	10.48	20250102	54000	-3.33	20250103	25100	107.97	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
129	20250103	091025	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49100	0	3	0.00	599220400	12245	7.07	49300	49350	48650	63800	34400	49100	48935.92	0.00	0	-4333	50533	49816	48533	47816	46533	50175	48175	53	14700	500	34370	50	1	10568069	5189	114.45	9.79	12	0.12	429.00	5017.00	53900	20240502	-8.91	25100	20240627	95.62	49350	-0.51	20250103	47250	3.92	20250102	53900	-8.91	20240502	25100	95.62	20240627	2.04	N	347850	500	52 억		0	N	N	60	N	00	N
130	20250102	161013	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49100	500	2	1.03	8154939650	169684	56.61	48450	49250	47250	63100	34050	48600	48057.19	0.00	0	-43363	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5189	114.45	9.79	12	1.61	429.00	5017.00	53900	20240502	-8.91	25100	20240627	95.62	49250	-0.30	20250102	47250	3.92	20250102	53900	-8.91	20240502	25100	95.62	20240627	2.19	N	347850	500	52 억		0	N	N	60	N	00	N
131	20250102	151015	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49200	600	2	1.23	7507473300	156467	52.20	48450	49250	47250	63100	34050	48600	47979.51	0.00	0	-45804	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5199	114.69	9.81	12	1.48	429.00	5017.00	53900	20240502	-8.72	25100	20240627	96.02	49250	-0.10	20250102	47250	4.13	20250102	53900	-8.72	20240502	25100	96.02	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
132	20250102	141012	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48350	-250	5	-0.51	6145576000	128573	42.90	48450	48650	47250	63100	34050	48600	47795.69	0.00	0	-44184	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5110	112.70	9.64	12	1.22	429.00	5017.00	53900	20240502	-10.30	25100	20240627	92.63	48650	-0.62	20250102	47250	2.33	20250102	53900	-10.30	20240502	25100	92.63	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
133	20250102	131016	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47950	-650	5	-1.34	5507641700	115329	38.48	48450	48650	47250	63100	34050	48600	47752.80	0.00	0	-44953	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5067	111.77	9.56	12	1.09	429.00	5017.00	53900	20240502	-11.04	25100	20240627	91.04	48650	-1.44	20250102	47250	1.48	20250102	53900	-11.04	20240502	25100	91.04	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
134	20250102	121013	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47550	-1050	5	-2.16	4983130700	104347	34.81	48450	48650	47250	63100	34050	48600	47751.93	0.00	0	-45983	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5025	110.84	9.48	12	0.99	429.00	5017.00	53900	20240502	-11.78	25100	20240627	89.44	48650	-2.26	20250102	47250	0.63	20250102	53900	-11.78	20240502	25100	89.44	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
135	20250102	111004	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47400	-1200	5	-2.47	3829552100	80053	26.71	48450	48650	47300	63100	34050	48600	47833.65	0.00	0	-39827	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5009	110.49	9.45	12	0.76	429.00	5017.00	53900	20240502	-12.06	25100	20240627	88.84	48650	-2.57	20250102	47300	0.21	20250102	53900	-12.06	20240502	25100	88.84	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
136	20250102	101011	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47850	-750	5	-1.54	1183051450	24572	8.20	48450	48650	47700	63100	34050	48600	48138.36	0.00	0	-10679	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5057	111.54	9.54	12	0.23	429.00	5017.00	53900	20240502	-11.22	25100	20240627	90.64	48650	-1.64	20250102	47700	0.31	20250102	53900	-11.22	20240502	25100	90.64	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N
137	20250102	091000	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48600	0	3	0.00	0	0	0.00	0	0	0	63100	34050	48600	0.00	0.00	0	0	52833	50716	48783	46666	44733	51775	47725	53	14500	500	34020	50	1	10568069	5136	113.29	9.69	12	0.00	429.00	5017.00	53900	20240502	-9.83	25100	20240627	93.63	0	0.00	0	0	0.00	0	53900	-9.83	20240502	25100	93.63	20240627	2.19	N	347850	500	52 억		0	N	N	33	N	00	N