KissMeData/187660/price/prices-20250101.csv

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
20250124,160935,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,5,2,0.20,4867972285,1913783,140.36,2560,2660,2445,3285,1775,2530,2543.68,0.76,0,-171679,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1090,-37.84,3.78,12,4.45,-67.00,670.00,3375,20250113,-24.89,1058,20240117,139.60,3375,-24.89,20250113,1579,60.54,20250106,3970,-36.15,20241023,1250,102.80,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,150934,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,-35,5,-1.38,4702856420,1848148,135.55,2560,2660,2445,3285,1775,2530,2544.67,0.76,0,-167449,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1073,-37.24,3.72,12,4.30,-67.00,670.00,3375,20250113,-26.07,1058,20240117,135.82,3375,-26.07,20250113,1579,58.01,20250106,3970,-37.15,20241023,1250,99.60,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,140932,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-70,5,-2.77,4462037700,1750990,128.42,2560,2660,2445,3285,1775,2530,2548.34,0.76,0,-166708,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1058,-36.72,3.67,12,4.07,-67.00,670.00,3375,20250113,-27.11,1058,20240117,132.51,3375,-27.11,20250113,1579,55.79,20250106,3970,-38.04,20241023,1250,96.80,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,130934,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-10,5,-0.40,3966340645,1550402,113.71,2560,2660,2470,3285,1775,2530,2558.35,0.76,0,-162348,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1083,-37.61,3.76,12,3.61,-67.00,670.00,3375,20250113,-25.33,1058,20240117,138.19,3375,-25.33,20250113,1579,59.59,20250106,3970,-36.52,20241023,1250,101.60,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,120931,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-20,5,-0.79,3656435700,1426220,104.60,2560,2660,2490,3285,1775,2530,2563.83,0.76,0,-126330,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1079,-37.46,3.75,12,3.32,-67.00,670.00,3375,20250113,-25.63,1058,20240117,137.24,3375,-25.63,20250113,1579,58.96,20250106,3970,-36.78,20241023,1250,100.80,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,110933,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,5,2,0.20,3395819480,1322456,96.99,2560,2660,2490,3285,1775,2530,2567.95,0.76,0,-96127,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1090,-37.84,3.78,12,3.08,-67.00,670.00,3375,20250113,-24.89,1058,20240117,139.60,3375,-24.89,20250113,1579,60.54,20250106,3970,-36.15,20241023,1250,102.80,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,100928,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,20,2,0.79,2454248885,950539,69.71,2560,2660,2490,3285,1775,2530,2582.21,0.76,0,3205,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1096,-38.06,3.81,12,2.21,-67.00,670.00,3375,20250113,-24.44,1058,20240117,141.02,3375,-24.44,20250113,1579,61.49,20250106,3970,-35.77,20241023,1250,104.00,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250124,090935,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-5,5,-0.20,361991140,142794,10.47,2560,2570,2500,3285,1775,2530,2535.23,0.76,0,-23250,2676,2602,2541,2467,2406,2572,2437,43,755,100,0,5,1,42989179,1085,-37.69,3.77,12,0.33,-67.00,670.00,3375,20250113,-25.19,1058,20240117,138.66,3375,-25.19,20250113,1579,59.91,20250106,3970,-36.40,20241023,1250,102.00,20241223,1.98,N,187660,100,42 억,,325254,N,N,0,N,02,N
20250123,160929,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-50,5,-1.94,3342435665,1321973,71.51,2580,2615,2480,3350,1810,2580,2528.33,0.57,0,79483,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1088,-37.76,3.78,12,3.08,-67.00,670.00,3375,20250113,-25.04,1058,20240117,139.13,3375,-25.04,20250113,1579,60.23,20250106,3970,-36.27,20241023,1250,102.40,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,150927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,-85,5,-3.29,3014114570,1191718,64.47,2580,2615,2480,3350,1810,2580,2529.19,0.57,0,84384,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1073,-37.24,3.72,12,2.77,-67.00,670.00,3375,20250113,-26.07,1058,20240117,135.82,3375,-26.07,20250113,1579,58.01,20250106,3970,-37.15,20241023,1250,99.60,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,140929,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-65,5,-2.52,2711428835,1070663,57.92,2580,2615,2480,3350,1810,2580,2532.45,0.57,0,74170,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1081,-37.54,3.75,12,2.49,-67.00,670.00,3375,20250113,-25.48,1058,20240117,137.71,3375,-25.48,20250113,1579,59.28,20250106,3970,-36.65,20241023,1250,101.20,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,130927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,-75,5,-2.91,2397633815,945206,51.13,2580,2615,2480,3350,1810,2580,2536.60,0.57,0,57121,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1077,-37.39,3.74,12,2.20,-67.00,670.00,3375,20250113,-25.78,1058,20240117,136.77,3375,-25.78,20250113,1579,58.64,20250106,3970,-36.90,20241023,1250,100.40,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,120927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-70,5,-2.71,2166251515,852689,46.13,2580,2615,2480,3350,1810,2580,2540.46,0.57,0,54714,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1079,-37.46,3.75,12,1.98,-67.00,670.00,3375,20250113,-25.63,1058,20240117,137.24,3375,-25.63,20250113,1579,58.96,20250106,3970,-36.78,20241023,1250,100.80,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,110919,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-40,5,-1.55,1388597435,542564,29.35,2580,2615,2530,3350,1810,2580,2559.30,0.57,0,22874,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1092,-37.91,3.79,12,1.26,-67.00,670.00,3375,20250113,-24.74,1058,20240117,140.08,3375,-24.74,20250113,1579,60.86,20250106,3970,-36.02,20241023,1250,103.20,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,100927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-15,5,-0.58,934423245,365128,19.75,2580,2600,2530,3350,1810,2580,2559.13,0.57,0,27874,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1103,-38.28,3.83,12,0.85,-67.00,670.00,3375,20250113,-24.00,1058,20240117,142.44,3375,-24.00,20250113,1579,62.44,20250106,3970,-35.39,20241023,1250,105.20,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250123,090927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,0,3,0.00,205597450,79885,4.32,2580,2600,2555,3350,1810,2580,2573.62,0.57,0,9705,2733,2656,2598,2521,2463,2627,2492,43,770,100,0,5,1,42989179,1109,-38.51,3.85,12,0.19,-67.00,670.00,3375,20250113,-23.56,1058,20240117,143.86,3375,-23.56,20250113,1579,63.39,20250106,3970,-35.01,20241023,1250,106.40,20241223,2.04,N,187660,100,42 억,,244812,N,N,0,N,02,N
20250122,160920,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,-20,5,-0.77,4744861645,1822812,91.46,2600,2675,2540,3380,1820,2600,2603.05,0.22,0,151816,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1109,-38.51,3.85,12,4.24,-67.00,670.00,3375,20250113,-23.56,1058,20240117,143.86,3375,-23.56,20250113,1579,63.39,20250106,3970,-35.01,20241023,1250,106.40,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,150921,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,15,2,0.58,4402365215,1690745,84.84,2600,2675,2540,3380,1820,2600,2603.80,0.22,0,157341,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1124,-39.03,3.90,12,3.93,-67.00,670.00,3375,20250113,-22.52,1058,20240117,147.16,3375,-22.52,20250113,1579,65.61,20250106,3970,-34.13,20241023,1250,109.20,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,140919,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,15,2,0.58,3554683065,1369501,68.72,2600,2670,2540,3380,1820,2600,2595.60,0.22,0,149344,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1124,-39.03,3.90,12,3.19,-67.00,670.00,3375,20250113,-22.52,1058,20240117,147.16,3375,-22.52,20250113,1579,65.61,20250106,3970,-34.13,20241023,1250,109.20,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,130922,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,3149666230,1212646,60.85,2600,2670,2540,3380,1820,2600,2597.35,0.22,0,106009,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1116,-38.73,3.87,12,2.82,-67.00,670.00,3375,20250113,-23.11,1058,20240117,145.27,3375,-23.11,20250113,1579,64.34,20250106,3970,-34.63,20241023,1250,107.60,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,120919,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,10,2,0.38,2601616710,1001701,50.26,2600,2670,2540,3380,1820,2600,2597.20,0.22,0,61985,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1122,-38.96,3.90,12,2.33,-67.00,670.00,3375,20250113,-22.67,1058,20240117,146.69,3375,-22.67,20250113,1579,65.29,20250106,3970,-34.26,20241023,1250,108.80,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,110921,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,5,2,0.19,2334617195,899273,45.12,2600,2670,2540,3380,1820,2600,2596.12,0.22,0,50286,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1120,-38.88,3.89,12,2.09,-67.00,670.00,3375,20250113,-22.81,1058,20240117,146.22,3375,-22.81,20250113,1579,64.98,20250106,3970,-34.38,20241023,1250,108.40,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,100920,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-40,5,-1.54,2022041075,778793,39.08,2600,2670,2540,3380,1820,2600,2596.38,0.22,0,17316,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1101,-38.21,3.82,12,1.81,-67.00,670.00,3375,20250113,-24.15,1058,20240117,141.97,3375,-24.15,20250113,1579,62.13,20250106,3970,-35.52,20241023,1250,104.80,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250122,090922,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,634372445,244525,12.27,2600,2640,2550,3380,1820,2600,2594.30,0.22,0,-7111,2920,2760,2665,2505,2410,2712,2457,43,780,100,0,5,1,42989179,1116,-38.73,3.87,12,0.57,-67.00,670.00,3375,20250113,-23.11,1058,20240117,145.27,3375,-23.11,20250113,1579,64.34,20250106,3970,-34.63,20241023,1250,107.60,20241223,2.08,N,187660,100,42 억,,93260,N,N,0,N,02,N
20250121,160914,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-190,5,-6.81,5239504915,1963323,69.89,2750,2825,2570,3625,1955,2790,2668.75,0.20,0,8544,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1118,-38.81,3.88,12,4.57,-67.00,670.00,3375,20250113,-22.96,1058,20240117,145.75,3375,-22.96,20250113,1579,64.66,20250106,3970,-34.51,20241023,1250,108.00,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,150916,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-185,5,-6.63,5084394415,1903662,67.77,2750,2825,2570,3625,1955,2790,2670.84,0.20,0,5664,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1120,-38.88,3.89,12,4.43,-67.00,670.00,3375,20250113,-22.81,1058,20240117,146.22,3375,-22.81,20250113,1579,64.98,20250106,3970,-34.38,20241023,1250,108.40,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,140917,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-190,5,-6.81,4612584200,1722236,61.31,2750,2825,2570,3625,1955,2790,2678.25,0.20,0,-26828,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1118,-38.81,3.88,12,4.01,-67.00,670.00,3375,20250113,-22.96,1058,20240117,145.75,3375,-22.96,20250113,1579,64.66,20250106,3970,-34.51,20241023,1250,108.00,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,130916,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-135,5,-4.84,3710988370,1378437,49.07,2750,2825,2610,3625,1955,2790,2692.16,0.20,0,-34823,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1141,-39.63,3.96,12,3.21,-67.00,670.00,3375,20250113,-21.33,1058,20240117,150.95,3375,-21.33,20250113,1579,68.14,20250106,3970,-33.12,20241023,1250,112.40,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,120859,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-135,5,-4.84,3291047245,1219609,43.42,2750,2825,2610,3625,1955,2790,2698.44,0.20,0,-20910,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1141,-39.63,3.96,12,2.84,-67.00,670.00,3375,20250113,-21.33,1058,20240117,150.95,3375,-21.33,20250113,1579,68.14,20250106,3970,-33.12,20241023,1250,112.40,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,110830,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-115,5,-4.12,2872918760,1062504,37.82,2750,2825,2610,3625,1955,2790,2703.91,0.20,0,-8033,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1150,-39.93,3.99,12,2.47,-67.00,670.00,3375,20250113,-20.74,1058,20240117,152.84,3375,-20.74,20250113,1579,69.41,20250106,3970,-32.62,20241023,1250,114.00,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,100825,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,-105,5,-3.76,1631366125,595445,21.20,2750,2825,2685,3625,1955,2790,2739.73,0.20,0,15784,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1154,-40.07,4.01,12,1.39,-67.00,670.00,3375,20250113,-20.44,1058,20240117,153.78,3375,-20.44,20250113,1579,70.04,20250106,3970,-32.37,20241023,1250,114.80,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250121,090918,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2730,-60,5,-2.15,332929355,121134,4.31,2750,2790,2730,3625,1955,2790,2748.41,0.20,0,9736,3063,2926,2813,2676,2563,2870,2620,43,835,100,0,5,1,42989179,1174,-40.75,4.07,12,0.28,-67.00,670.00,3375,20250113,-19.11,1058,20240117,158.03,3375,-19.11,20250113,1579,72.89,20250106,3970,-31.23,20241023,1250,118.40,20241223,2.08,N,187660,100,42 억,,86037,N,N,0,N,02,N
20250120,160904,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2790,-50,5,-1.76,7803669335,2785446,83.07,2860,2950,2700,3690,1990,2840,2801.63,0.00,0,85501,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1199,-41.64,4.16,12,6.48,-67.00,670.00,3375,20250113,-17.33,1058,20240117,163.71,3375,-17.33,20250113,1579,76.69,20250106,3970,-29.72,20241023,1250,123.20,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,150916,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2755,-85,5,-2.99,7572861550,2702122,80.58,2860,2950,2700,3690,1990,2840,2802.55,0.00,0,98081,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1184,-41.12,4.11,12,6.29,-67.00,670.00,3375,20250113,-18.37,1058,20240117,160.40,3375,-18.37,20250113,1579,74.48,20250106,3970,-30.60,20241023,1250,120.40,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,140913,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,10,2,0.35,6486884600,2314001,69.01,2860,2950,2700,3690,1990,2840,2803.30,0.00,0,105087,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1225,-42.54,4.25,12,5.38,-67.00,670.00,3375,20250113,-15.56,1058,20240117,169.38,3375,-15.56,20250113,1579,80.49,20250106,3970,-28.21,20241023,1250,128.00,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,130914,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,5,2,0.18,5543690900,1982420,59.12,2860,2950,2700,3690,1990,2840,2796.40,0.00,0,108660,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1223,-42.46,4.25,12,4.61,-67.00,670.00,3375,20250113,-15.70,1058,20240117,168.90,3375,-15.70,20250113,1579,80.18,20250106,3970,-28.34,20241023,1250,127.60,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,120915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2785,-55,5,-1.94,3358062425,1219562,36.37,2860,2880,2700,3690,1990,2840,2753.43,0.00,0,52942,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1197,-41.57,4.16,12,2.84,-67.00,670.00,3375,20250113,-17.48,1058,20240117,163.23,3375,-17.48,20250113,1579,76.38,20250106,3970,-29.85,20241023,1250,122.80,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,110915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,-75,5,-2.64,3072632260,1116115,33.28,2860,2880,2700,3690,1990,2840,2752.89,0.00,0,55109,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1189,-41.27,4.13,12,2.60,-67.00,670.00,3375,20250113,-18.07,1058,20240117,161.34,3375,-18.07,20250113,1579,75.11,20250106,3970,-30.35,20241023,1250,121.20,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,100915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2735,-105,5,-3.70,2374150120,860265,25.65,2860,2880,2700,3690,1990,2840,2759.70,0.00,0,16226,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1176,-40.82,4.08,12,2.00,-67.00,670.00,3375,20250113,-18.96,1058,20240117,158.51,3375,-18.96,20250113,1579,73.21,20250106,3970,-31.11,20241023,1250,118.80,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250120,090916,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2770,-70,5,-2.46,886902780,319231,9.52,2860,2880,2700,3690,1990,2840,2778.06,0.00,0,30,3126,2982,2876,2732,2626,2930,2680,43,850,100,0,5,1,42989179,1191,-41.34,4.13,12,0.74,-67.00,670.00,3375,20250113,-17.93,1058,20240117,161.81,3375,-17.93,20250113,1579,75.43,20250106,3970,-30.23,20241023,1250,121.60,20241223,2.12,N,187660,100,42 억,,392,N,N,0,N,02,N
20250117,160911,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,-50,5,-1.73,9522811215,3305470,44.55,2905,3020,2770,3755,2025,2890,2881.05,0.13,0,-54641,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1221,-42.39,4.24,12,7.69,-67.00,670.00,3375,20250113,-15.85,1058,20240117,168.43,3375,-15.85,20250113,1579,79.86,20250106,3970,-28.46,20241023,1250,127.20,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,150915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2805,-85,5,-2.94,9291055750,3223802,43.44,2905,3020,2770,3755,2025,2890,2882.02,0.13,0,-54613,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1206,-41.87,4.19,12,7.50,-67.00,670.00,3375,20250113,-16.89,1058,20240117,165.12,3375,-16.89,20250113,1579,77.64,20250106,3970,-29.35,20241023,1250,124.40,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,140915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-10,5,-0.35,8094369450,2798216,37.71,2905,3020,2770,3755,2025,2890,2892.69,0.13,0,-54549,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1238,-42.99,4.30,12,6.51,-67.00,670.00,3375,20250113,-14.67,1058,20240117,172.21,3375,-14.67,20250113,1579,82.39,20250106,3970,-27.46,20241023,1250,130.40,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,130913,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-10,5,-0.35,6969421890,2403202,32.39,2905,3020,2770,3755,2025,2890,2900.06,0.13,0,-54549,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1238,-42.99,4.30,12,5.59,-67.00,670.00,3375,20250113,-14.67,1058,20240117,172.21,3375,-14.67,20250113,1579,82.39,20250106,3970,-27.46,20241023,1250,130.40,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,120915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-30,5,-1.04,5987116420,2064431,27.82,2905,3020,2770,3755,2025,2890,2900.13,0.13,0,-54557,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1229,-42.69,4.27,12,4.80,-67.00,670.00,3375,20250113,-15.26,1058,20240117,170.32,3375,-15.26,20250113,1579,81.13,20250106,3970,-27.96,20241023,1250,128.80,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,110913,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,0,3,0.00,5496762580,1893336,25.52,2905,3020,2770,3755,2025,2890,2903.22,0.13,0,-52626,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1242,-43.13,4.31,12,4.40,-67.00,670.00,3375,20250113,-14.37,1058,20240117,173.16,3375,-14.37,20250113,1579,83.03,20250106,3970,-27.20,20241023,1250,131.20,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,100915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,40,2,1.38,3914588155,1350258,18.20,2905,3020,2770,3755,2025,2890,2899.15,0.13,0,-20565,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1260,-43.73,4.37,12,3.14,-67.00,670.00,3375,20250113,-13.19,1058,20240117,176.94,3375,-13.19,20250113,1579,85.56,20250106,3970,-26.20,20241023,1250,134.40,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250117,090915,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,-115,5,-3.98,793558380,281115,3.79,2905,2905,2775,3755,2025,2890,2822.72,0.13,0,-38713,3220,3055,2860,2695,2500,3137,2777,43,865,100,0,5,1,42989179,1193,-41.42,4.14,12,0.65,-67.00,670.00,3375,20250113,-17.78,1058,20240117,162.29,3375,-17.78,20250113,1579,75.74,20250106,3970,-30.10,20241023,1250,122.00,20241223,2.14,N,187660,100,42 억,,54180,N,N,0,N,02,N
20250116,160907,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,150,2,5.47,21033669410,7330764,187.84,2825,3025,2665,3560,1920,2740,2869.17,0.04,0,38506,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1242,-43.13,4.31,12,17.05,-67.00,670.00,3375,20250113,-14.37,1058,20240117,173.16,3375,-14.37,20250113,1579,83.03,20250106,3970,-27.20,20241023,1250,131.20,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,150823,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,90,2,3.28,20264409905,7061851,180.95,2825,3025,2665,3560,1920,2740,2869.56,0.04,0,40225,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1217,-42.24,4.22,12,16.43,-67.00,670.00,3375,20250113,-16.15,1058,20240117,167.49,3375,-16.15,20250113,1579,79.23,20250106,3970,-28.72,20241023,1250,126.40,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,140912,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,205,2,7.48,18003974930,6277608,160.86,2825,3025,2665,3560,1920,2740,2867.97,0.04,0,40507,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1266,-43.96,4.40,12,14.60,-67.00,670.00,3375,20250113,-12.74,1058,20240117,178.36,3375,-12.74,20250113,1579,86.51,20250106,3970,-25.82,20241023,1250,135.60,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,130911,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,165,2,6.02,15138259300,5306921,135.99,2825,3005,2665,3560,1920,2740,2852.55,0.04,0,-7674,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1249,-43.36,4.34,12,12.34,-67.00,670.00,3375,20250113,-13.93,1058,20240117,174.57,3375,-13.93,20250113,1579,83.98,20250106,3970,-26.83,20241023,1250,132.40,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,120911,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,80,2,2.92,12198603820,4294456,110.04,2825,3005,2665,3560,1920,2740,2840.55,0.04,0,-15485,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1212,-42.09,4.21,12,9.99,-67.00,670.00,3375,20250113,-16.44,1058,20240117,166.54,3375,-16.44,20250113,1579,78.59,20250106,3970,-28.97,20241023,1250,125.60,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,110913,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,10,2,0.36,6245073895,2235447,57.28,2825,2895,2665,3560,1920,2740,2793.66,0.04,0,-1220,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1182,-41.04,4.10,12,5.20,-67.00,670.00,3375,20250113,-18.52,1058,20240117,159.92,3375,-18.52,20250113,1579,74.16,20250106,3970,-30.73,20241023,1250,120.00,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,100912,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,140,2,5.11,4682748385,1676864,42.97,2825,2895,2665,3560,1920,2740,2792.56,0.04,0,28784,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1238,-42.99,4.30,12,3.90,-67.00,670.00,3375,20250113,-14.67,1058,20240117,172.21,3375,-14.67,20250113,1579,82.39,20250106,3970,-27.46,20241023,1250,130.40,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250116,090914,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2790,50,2,1.82,1413904905,512499,13.13,2825,2830,2665,3560,1920,2740,2758.84,0.04,0,61182,3106,2922,2826,2642,2546,2875,2595,43,820,100,0,5,1,42989179,1199,-41.64,4.16,12,1.19,-67.00,670.00,3375,20250113,-17.33,1058,20240117,163.71,3375,-17.33,20250113,1579,76.69,20250106,3970,-29.72,20241023,1250,123.20,20241223,2.31,N,187660,100,42 억,,17859,N,N,0,N,02,N
20250115,160909,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,-320,5,-10.46,10780060220,3742402,20.96,2960,3010,2730,3975,2145,3060,2880.86,0.09,0,-21180,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1178,-40.90,4.09,12,8.71,-67.00,670.00,3375,20250113,-18.81,1058,20240117,158.98,3375,-18.81,20250113,1579,73.53,20250106,3970,-30.98,20241023,1250,119.20,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,150910,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,-280,5,-9.15,10260415395,3553720,19.91,2960,3010,2730,3975,2145,3060,2887.19,0.09,0,-24577,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1195,-41.49,4.15,12,8.27,-67.00,670.00,3375,20250113,-17.63,1058,20240117,162.76,3375,-17.63,20250113,1579,76.06,20250106,3970,-29.97,20241023,1250,122.40,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,140904,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-180,5,-5.88,8527026335,2936544,16.45,2960,3010,2835,3975,2145,3060,2903.72,0.09,0,-37261,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1238,-42.99,4.30,12,6.83,-67.00,670.00,3375,20250113,-14.67,1058,20240117,172.21,3375,-14.67,20250113,1579,82.39,20250106,3970,-27.46,20241023,1250,130.40,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,130910,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-175,5,-5.72,7884015695,2713348,15.20,2960,3010,2835,3975,2145,3060,2905.59,0.09,0,-37261,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1240,-43.06,4.31,12,6.31,-67.00,670.00,3375,20250113,-14.52,1058,20240117,172.68,3375,-14.52,20250113,1579,82.71,20250106,3970,-27.33,20241023,1250,130.80,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,120855,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-170,5,-5.56,7407777805,2548708,14.28,2960,3010,2835,3975,2145,3060,2906.43,0.09,0,-37261,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1242,-43.13,4.31,12,5.93,-67.00,670.00,3375,20250113,-14.37,1058,20240117,173.16,3375,-14.37,20250113,1579,83.03,20250106,3970,-27.20,20241023,1250,131.20,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,110910,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2865,-195,5,-6.37,6792436420,2334455,13.08,2960,3010,2835,3975,2145,3060,2909.59,0.09,0,-37261,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1232,-42.76,4.28,12,5.43,-67.00,670.00,3375,20250113,-15.11,1058,20240117,170.79,3375,-15.11,20250113,1579,81.44,20250106,3970,-27.83,20241023,1250,129.20,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,100909,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-105,5,-3.43,5233936295,1798115,10.07,2960,3010,2835,3975,2145,3060,2910.72,0.09,0,-37288,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1270,-44.10,4.41,12,4.18,-67.00,670.00,3375,20250113,-12.44,1058,20240117,179.30,3375,-12.44,20250113,1579,87.14,20250106,3970,-25.57,20241023,1250,136.40,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250115,090913,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-140,5,-4.58,1568023280,543576,3.04,2960,2965,2835,3975,2145,3060,2884.38,0.09,0,-34732,3480,3270,3115,2905,2750,3192,2827,43,915,100,0,5,1,42989179,1255,-43.58,4.36,12,1.26,-67.00,670.00,3375,20250113,-13.48,1058,20240117,175.99,3375,-13.48,20250113,1579,84.93,20250106,3970,-26.45,20241023,1250,133.60,20241223,2.69,N,187660,100,42 억,,38037,N,N,0,N,02,N
20250114,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,100,2,3.38,56095796150,17735888,81.58,3120,3325,2960,3845,2075,2960,3162.95,0.42,0,-155391,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1315,-45.67,4.57,12,41.26,-67.00,670.00,3375,20250113,-9.33,1058,20240117,189.22,3375,-9.33,20250113,1579,93.79,20250106,3970,-22.92,20241023,1250,144.80,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,55,2,1.86,55090815700,17405157,80.06,3120,3325,2960,3845,2075,2960,3165.21,0.42,0,-161613,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1296,-45.00,4.50,12,40.49,-67.00,670.00,3375,20250113,-10.67,1058,20240117,184.97,3375,-10.67,20250113,1579,90.94,20250106,3970,-24.06,20241023,1250,141.20,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,30,2,1.01,53207760530,16779740,77.19,3120,3325,2960,3845,2075,2960,3170.96,0.42,0,-163331,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1285,-44.63,4.46,12,39.03,-67.00,670.00,3375,20250113,-11.41,1058,20240117,182.61,3375,-11.41,20250113,1579,89.36,20250106,3970,-24.69,20241023,1250,139.20,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,130904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,50,2,1.69,50220658510,15783273,72.60,3120,3325,2975,3845,2075,2960,3181.90,0.42,0,-182304,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1294,-44.93,4.49,12,36.71,-67.00,670.00,3375,20250113,-10.81,1058,20240117,184.50,3375,-10.81,20250113,1579,90.63,20250106,3970,-24.18,20241023,1250,140.80,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,120901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,240,2,8.11,44360693560,13886844,63.88,3120,3325,3030,3845,2075,2960,3194.45,0.42,0,-189101,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1376,-47.76,4.78,12,32.30,-67.00,670.00,3375,20250113,-5.19,1058,20240117,202.46,3375,-5.19,20250113,1579,102.66,20250106,3970,-19.40,20241023,1250,156.00,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,250,2,8.45,39599606765,12391593,57.00,3120,3325,3030,3845,2075,2960,3195.70,0.42,0,-150035,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1380,-47.91,4.79,12,28.82,-67.00,670.00,3375,20250113,-4.89,1058,20240117,203.40,3375,-4.89,20250113,1579,103.29,20250106,3970,-19.14,20241023,1250,156.80,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,100900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,290,2,9.80,18816493905,5964775,27.44,3120,3310,3030,3845,2075,2960,3154.63,0.42,0,21916,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1397,-48.51,4.85,12,13.88,-67.00,670.00,3375,20250113,-3.70,1058,20240117,207.18,3375,-3.70,20250113,1579,105.83,20250106,3970,-18.14,20241023,1250,160.00,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250114,090904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,115,2,3.89,8021073455,2518126,11.58,3120,3310,3055,3845,2075,2960,3185.41,0.42,0,-109400,3560,3260,3075,2775,2590,3410,2925,43,885,100,2070,5,1,42989179,1322,-45.90,4.59,12,5.86,-67.00,670.00,3375,20250113,-8.89,1058,20240117,190.64,3375,-8.89,20250113,1579,94.74,20250106,3970,-22.54,20241023,1250,146.00,20241223,2.52,N,187660,100,42 억,,181683,N,N,0,N,00,N
20250113,160851,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,0,3,0.00,66365283630,21226975,41.26,2895,3375,2890,3845,2075,2960,3126.64,0.63,0,-101477,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1272,-44.18,4.42,12,49.38,-67.00,670.00,3375,20250113,-12.30,976,20240104,203.28,3375,-12.30,20250113,1579,87.46,20250106,3970,-25.44,20241023,1250,136.80,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,150856,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,5,2,0.17,65084493125,20794984,40.42,2895,3375,2890,3845,2075,2960,3129.94,0.63,0,-175488,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1275,-44.25,4.43,12,48.37,-67.00,670.00,3375,20250113,-12.15,976,20240104,203.79,3375,-12.15,20250113,1579,87.78,20250106,3970,-25.31,20241023,1250,137.20,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,140834,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,105,2,3.55,61671606870,19664981,38.22,2895,3375,2890,3845,2075,2960,3136.24,0.63,0,-269930,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1318,-45.75,4.57,12,45.74,-67.00,670.00,3375,20250113,-9.19,976,20240104,214.04,3375,-9.19,20250113,1579,94.11,20250106,3970,-22.80,20241023,1250,145.20,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,130844,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,85,2,2.87,57949659220,18459830,35.88,2895,3375,2890,3845,2075,2960,3139.37,0.63,0,-275798,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1309,-45.45,4.54,12,42.94,-67.00,670.00,3375,20250113,-9.78,976,20240104,211.99,3375,-9.78,20250113,1579,92.84,20250106,3970,-23.30,20241023,1250,143.60,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,120846,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,175,2,5.91,54357695440,17286984,33.60,2895,3375,2890,3845,2075,2960,3144.59,0.63,0,-277989,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1348,-46.79,4.68,12,40.21,-67.00,670.00,3375,20250113,-7.11,976,20240104,221.21,3375,-7.11,20250113,1579,98.54,20250106,3970,-21.03,20241023,1250,150.80,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,110844,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,130,2,4.39,45608829640,14484635,28.15,2895,3375,2890,3845,2075,2960,3148.96,0.63,0,-166010,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1328,-46.12,4.61,12,33.69,-67.00,670.00,3375,20250113,-8.44,976,20240104,216.60,3375,-8.44,20250113,1579,95.69,20250106,3970,-22.17,20241023,1250,147.20,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,100844,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-10,5,-0.34,11241240360,3771990,7.33,2895,3050,2890,3845,2075,2960,2980.27,0.63,0,-230446,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1268,-44.03,4.40,12,8.77,-67.00,670.00,3300,20250110,-10.61,976,20240104,202.25,3300,-10.61,20250110,1579,86.83,20250106,3970,-25.69,20241023,1250,136.00,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250113,090849,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,10,2,0.34,3691689175,1244193,2.42,2895,3045,2890,3845,2075,2960,2967.22,0.63,0,59287,3700,3330,2930,2560,2160,3515,2745,43,885,100,2070,5,1,42989179,1277,-44.33,4.43,12,2.89,-67.00,670.00,3300,20250110,-10.00,976,20240104,204.30,3300,-10.00,20250110,1579,88.09,20250106,3970,-25.19,20241023,1250,137.60,20241223,2.43,N,187660,100,42 억,,269646,N,N,0,N,01,N
20250110,160826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,420,2,16.54,151656255450,51063592,193.77,2625,3300,2530,3300,1780,2540,2969.96,0.58,0,48242,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1272,-44.18,4.42,12,118.78,-67.00,670.00,3300,20250110,-10.30,976,20240104,203.28,3300,-10.30,20250110,1579,87.46,20250106,3970,-25.44,20241023,1250,136.80,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,510,2,20.08,147048059055,49526508,187.93,2625,3300,2530,3300,1780,2540,2969.08,0.58,0,60355,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1311,-45.52,4.55,12,115.21,-67.00,670.00,3300,20250110,-7.58,976,20240104,212.50,3300,-7.58,20250110,1579,93.16,20250106,3970,-23.17,20241023,1250,144.00,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,140840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,670,2,26.38,129406982460,43932206,166.71,2625,3300,2530,3300,1780,2540,2945.61,0.58,0,-201815,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1380,-47.91,4.79,12,102.19,-67.00,670.00,3300,20250110,-2.73,976,20240104,228.89,3300,-2.73,20250110,1579,103.29,20250106,3970,-19.14,20241023,1250,156.80,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,130840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,665,2,26.18,97106181095,33844768,128.43,2625,3300,2530,3300,1780,2540,2869.16,0.58,0,-239686,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1378,-47.84,4.78,12,78.73,-67.00,670.00,3300,20250110,-2.88,976,20240104,228.38,3300,-2.88,20250110,1579,102.98,20250106,3970,-19.27,20241023,1250,156.40,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,310,2,12.20,56653875540,20689111,78.51,2625,2925,2530,3300,1780,2540,2738.34,0.58,0,-197296,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1225,-42.54,4.25,12,48.13,-67.00,670.00,2925,20250110,-2.56,976,20240104,192.01,2925,-2.56,20250110,1579,80.49,20250106,3970,-28.21,20241023,1250,128.00,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,110839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2705,165,2,6.50,44022749290,16195130,61.45,2625,2925,2530,3300,1780,2540,2718.27,0.58,0,-192315,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1163,-40.37,4.04,12,37.67,-67.00,670.00,2925,20250110,-7.52,976,20240104,177.15,2925,-7.52,20250110,1579,71.31,20250106,3970,-31.86,20241023,1250,116.40,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,100837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,280,2,11.02,33488761810,12313939,46.73,2625,2925,2530,3300,1780,2540,2719.58,0.58,0,-133805,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1212,-42.09,4.21,12,28.64,-67.00,670.00,2925,20250110,-3.59,976,20240104,188.93,2925,-3.59,20250110,1579,78.59,20250106,3970,-28.97,20241023,1250,125.60,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250110,090841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,135,2,5.31,4709924855,1794680,6.81,2625,2700,2545,3300,1780,2540,2624.38,0.58,0,-44967,3090,2815,2625,2350,2160,2720,2255,43,760,100,1770,5,1,42989179,1150,-39.93,3.99,12,4.17,-67.00,670.00,2900,20250109,-7.76,976,20240104,174.08,2900,-7.76,20250109,1579,69.41,20250106,3970,-32.62,20241023,1250,114.00,20241223,2.82,N,187660,100,42 억,,248696,N,N,0,N,00,N
20250109,160832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,85,2,3.46,67048237895,25454199,239.07,2645,2900,2435,3190,1720,2455,2634.12,0.09,0,206636,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1092,-37.91,3.79,12,59.21,-67.00,670.00,2900,20250109,-12.41,975,20240102,160.51,2900,-12.41,20250109,1579,60.86,20250106,3970,-36.02,20241023,1250,103.20,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,25,2,1.02,65668333295,24904475,233.91,2645,2900,2435,3190,1720,2455,2636.81,0.09,0,132293,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1066,-37.01,3.70,12,57.93,-67.00,670.00,2900,20250109,-14.48,975,20240102,154.36,2900,-14.48,20250109,1579,57.06,20250106,3970,-37.53,20241023,1250,98.40,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,55,2,2.24,63539016925,24050761,225.89,2645,2900,2435,3190,1720,2455,2641.87,0.09,0,119461,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1079,-37.46,3.75,12,55.95,-67.00,670.00,2900,20250109,-13.45,975,20240102,157.44,2900,-13.45,20250109,1579,58.96,20250106,3970,-36.78,20241023,1250,100.80,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,130834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,35,2,1.43,60461599405,22834282,214.47,2645,2900,2435,3190,1720,2455,2647.84,0.09,0,84009,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1070,-37.16,3.72,12,53.12,-67.00,670.00,2900,20250109,-14.14,975,20240102,155.38,2900,-14.14,20250109,1579,57.69,20250106,3970,-37.28,20241023,1250,99.20,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,40,2,1.63,55886682255,21012483,197.35,2645,2900,2465,3190,1720,2455,2659.69,0.09,0,88043,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1073,-37.24,3.72,12,48.88,-67.00,670.00,2900,20250109,-13.97,975,20240102,155.90,2900,-13.97,20250109,1579,58.01,20250106,3970,-37.15,20241023,1250,99.60,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,50,2,2.04,54398411675,20413613,191.73,2645,2900,2470,3190,1720,2455,2664.81,0.09,0,55974,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1077,-37.39,3.74,12,47.49,-67.00,670.00,2900,20250109,-13.62,975,20240102,156.92,2900,-13.62,20250109,1579,58.64,20250106,3970,-36.90,20241023,1250,100.40,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,100836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,60,2,2.44,47945133365,17870198,167.84,2645,2900,2470,3190,1720,2455,2682.97,0.09,0,59140,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1081,-37.54,3.75,12,41.57,-67.00,670.00,2900,20250109,-13.28,975,20240102,157.95,2900,-13.28,20250109,1579,59.28,20250106,3970,-36.65,20241023,1250,101.20,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250109,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,395,2,16.09,22781232770,8210922,77.12,2645,2900,2585,3190,1720,2455,2774.51,0.09,0,103436,2869,2661,2247,2039,1625,2766,2144,43,735,100,1710,5,1,42989179,1225,-42.54,4.25,12,19.10,-67.00,670.00,2900,20250109,-1.72,975,20240102,192.31,2900,-1.72,20250109,1579,80.49,20250106,3970,-28.21,20241023,1250,128.00,20241223,2.75,N,187660,100,42 억,,39251,N,N,0,N,00,N
20250108,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,565,1,29.89,23282512239,10638116,198.73,1862,2455,1833,2455,1323,1890,2188.52,0.82,0,-311383,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,5,1,42989179,1055,-36.64,3.66,12,24.75,-67.00,670.00,2455,20250108,0.00,971,20231228,152.83,2455,0.00,20250108,1579,55.48,20250106,3970,-38.16,20241023,1250,96.40,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,150831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,565,1,29.89,23107811984,10566955,197.40,1862,2455,1833,2455,1323,1890,2186.80,0.82,0,-314162,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,5,1,42989179,1055,-36.64,3.66,12,24.58,-67.00,670.00,2455,20250108,0.00,971,20231228,152.83,2455,0.00,20250108,1579,55.48,20250106,3970,-38.16,20241023,1250,96.40,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,565,1,29.89,22787942669,10436662,194.97,1862,2455,1833,2455,1323,1890,2183.45,0.82,0,-314162,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,5,1,42989179,1055,-36.64,3.66,12,24.28,-67.00,670.00,2455,20250108,0.00,971,20231228,152.83,2455,0.00,20250108,1579,55.48,20250106,3970,-38.16,20241023,1250,96.40,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,130832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,320,2,16.93,9858353449,4925246,92.01,1862,2260,1833,2455,1323,1890,2001.60,0.82,0,-57493,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,5,1,42989179,950,-32.99,3.30,12,11.46,-67.00,670.00,2260,20250108,-2.21,971,20231228,127.60,2260,-2.21,20250108,1579,39.96,20250106,3970,-44.33,20241023,1250,76.80,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,120829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1902,12,2,0.63,3113314601,1648898,30.80,1862,1929,1833,2455,1323,1890,1888.12,0.82,0,-137718,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,1,1,42989179,818,-28.39,2.84,12,3.84,-67.00,670.00,2105,20250106,-9.64,971,20231228,95.88,2105,-9.64,20250106,1579,20.46,20250106,3970,-52.09,20241023,1250,52.16,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1853,-37,5,-1.96,2673665107,1416267,26.46,1862,1929,1833,2455,1323,1890,1887.83,0.82,0,-149798,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,1,1,42989179,797,-27.66,2.77,12,3.29,-67.00,670.00,2105,20250106,-11.97,971,20231228,90.83,2105,-11.97,20250106,1579,17.35,20250106,3970,-53.32,20241023,1250,48.24,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,100831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1890,0,3,0.00,2086685397,1102941,20.60,1862,1929,1833,2455,1323,1890,1891.93,0.82,0,-80444,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,1,1,42989179,812,-28.21,2.82,12,2.57,-67.00,670.00,2105,20250106,-10.21,971,20231228,94.64,2105,-10.21,20250106,1579,19.70,20250106,3970,-52.39,20241023,1250,51.20,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250108,090831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1871,-19,5,-1.01,284223777,152061,2.84,1862,1905,1850,2455,1323,1890,1869.14,0.82,0,2648,2192,2041,1949,1798,1706,1995,1752,43,565,100,1320,1,1,42989179,804,-27.93,2.79,12,0.35,-67.00,670.00,2105,20250106,-11.12,971,20231228,92.69,2105,-11.12,20250106,1579,18.49,20250106,3970,-52.87,20241023,1250,49.68,20241223,2.86,N,187660,100,42 억,,351223,N,N,0,N,00,N
20250107,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1890,-95,5,-4.79,10437023873,5322941,18.27,2025,2100,1857,2580,1390,1985,1960.82,0.87,0,-61476,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,812,-28.21,2.82,12,12.38,-67.00,670.00,2105,20250106,-10.21,954,20231227,98.11,2105,-10.21,20250106,1579,19.70,20250106,3970,-52.39,20241023,1250,51.20,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1859,-126,5,-6.35,10141072182,5165207,17.73,2025,2100,1857,2580,1390,1985,1963.33,0.87,0,-66848,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,799,-27.75,2.77,12,12.02,-67.00,670.00,2105,20250106,-11.69,954,20231227,94.86,2105,-11.69,20250106,1579,17.73,20250106,3970,-53.17,20241023,1250,48.72,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1893,-92,5,-4.63,9478067976,4811161,16.51,2025,2100,1860,2580,1390,1985,1970.00,0.87,0,-7102,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,814,-28.25,2.83,12,11.19,-67.00,670.00,2105,20250106,-10.07,954,20231227,98.43,2105,-10.07,20250106,1579,19.89,20250106,3970,-52.32,20241023,1250,51.44,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,130823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1912,-73,5,-3.68,9121412894,4622699,15.87,2025,2100,1860,2580,1390,1985,1973.17,0.87,0,48521,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,822,-28.54,2.85,12,10.75,-67.00,670.00,2105,20250106,-9.17,954,20231227,100.42,2105,-9.17,20250106,1579,21.09,20250106,3970,-51.84,20241023,1250,52.96,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1887,-98,5,-4.94,8640820684,4368637,14.99,2025,2100,1860,2580,1390,1985,1977.92,0.87,0,52298,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,811,-28.16,2.82,12,10.16,-67.00,670.00,2105,20250106,-10.36,954,20231227,97.80,2105,-10.36,20250106,1579,19.51,20250106,3970,-52.47,20241023,1250,50.96,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,110820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1875,-110,5,-5.54,8047310583,4054570,13.92,2025,2100,1873,2580,1390,1985,1984.75,0.87,0,75886,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,806,-27.99,2.80,12,9.43,-67.00,670.00,2105,20250106,-10.93,954,20231227,96.54,2105,-10.93,20250106,1579,18.75,20250106,3970,-52.77,20241023,1250,50.00,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,100827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,-57,5,-2.87,6598766742,3291685,11.30,2025,2100,1924,2580,1390,1985,2004.70,0.87,0,67699,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,829,-28.78,2.88,12,7.66,-67.00,670.00,2105,20250106,-8.41,954,20231227,102.10,2105,-8.41,20250106,1579,22.10,20250106,3970,-51.44,20241023,1250,54.24,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250107,090828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1992,7,2,0.35,3300707916,1621027,5.56,2025,2100,1980,2580,1390,1985,2036.31,0.87,0,6580,2415,2199,1889,1673,1363,2308,1782,43,595,100,1380,1,1,42989179,856,-29.73,2.97,12,3.77,-67.00,670.00,2105,20250106,-5.37,954,20231227,108.81,2105,-5.37,20250106,1579,26.16,20250106,3970,-49.82,20241023,1250,59.36,20241223,2.80,N,187660,100,42 억,,375551,N,N,0,N,00,N
20250106,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,365,2,22.53,56345672148,28883883,2469.37,1619,2105,1579,2105,1134,1620,1950.73,0.16,0,338064,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,853,-29.63,2.96,12,67.19,-67.00,670.00,2105,20250106,-5.70,954,20231227,108.07,2105,-5.70,20250106,1579,25.71,20250106,3970,-50.00,20241023,1250,58.80,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,380,2,23.46,50992707018,26210699,2240.83,1619,2105,1579,2105,1134,1620,1945.51,0.16,0,411544,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,5,1,42989179,860,-29.85,2.99,12,60.97,-67.00,670.00,2105,20250106,-4.99,954,20231227,109.64,2105,-4.99,20250106,1579,26.66,20250106,3970,-49.62,20241023,1250,60.00,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1961,341,2,21.05,29771082237,15821573,1352.64,1619,2045,1579,2105,1134,1620,1881.70,0.16,0,132425,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,843,-29.27,2.93,12,36.80,-67.00,670.00,2080,20241226,-5.72,954,20231227,105.56,2045,-4.11,20250106,1579,24.19,20250106,3970,-50.60,20241023,1250,56.88,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,194,2,11.98,21437571544,11508463,983.89,1619,1993,1579,2105,1134,1620,1862.80,0.16,0,27185,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,780,-27.07,2.71,12,26.77,-67.00,670.00,2080,20241226,-12.79,954,20231227,90.15,1993,-8.98,20250106,1579,14.88,20250106,3970,-54.31,20241023,1250,45.12,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,120811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,210,2,12.96,19572989878,10493392,897.11,1619,1993,1579,2105,1134,1620,1865.31,0.16,0,7107,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,787,-27.31,2.73,12,24.41,-67.00,670.00,2080,20241226,-12.02,954,20231227,91.82,1993,-8.18,20250106,1579,15.90,20250106,3970,-53.90,20241023,1250,46.40,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,110810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1868,248,2,15.31,16214380245,8653238,739.79,1619,1993,1579,2105,1134,1620,1873.84,0.16,0,-33807,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,803,-27.88,2.79,12,20.13,-67.00,670.00,2080,20241226,-10.19,954,20231227,95.81,1993,-6.27,20250106,1579,18.30,20250106,3970,-52.95,20241023,1250,49.44,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1605,-15,5,-0.93,429583015,269018,23.00,1619,1619,1579,2105,1134,1620,1596.71,0.16,0,62685,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,690,-23.96,2.40,12,0.63,-67.00,670.00,2080,20241226,-22.84,954,20231227,68.24,1750,-8.29,20250102,1579,1.65,20250106,3970,-59.57,20241023,1250,28.40,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250106,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1589,-31,5,-1.91,189173564,118743,10.15,1619,1619,1579,2105,1134,1620,1592.76,0.16,0,20223,1738,1678,1639,1579,1540,1659,1560,43,485,100,1130,1,1,42989179,683,-23.72,2.37,12,0.28,-67.00,670.00,2080,20241226,-23.61,954,20231227,66.56,1750,-9.20,20250102,1579,0.63,20250106,3970,-59.97,20241023,1250,27.12,20241223,2.72,N,187660,100,42 억,,68817,N,N,0,N,00,N
20250103,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,-80,5,-4.71,1844436418,1135275,56.06,1699,1699,1600,2210,1190,1700,1624.67,0.18,0,-13946,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,696,-24.18,2.42,12,2.64,-67.00,670.00,2080,20241226,-22.12,952,20231222,70.17,1750,-7.43,20250102,1600,1.25,20250103,3970,-59.19,20241023,1250,29.60,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1617,-83,5,-4.88,1762285667,1084529,53.56,1699,1699,1600,2210,1190,1700,1624.93,0.18,0,-14333,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,695,-24.13,2.41,12,2.52,-67.00,670.00,2080,20241226,-22.26,952,20231222,69.85,1750,-7.60,20250102,1600,1.06,20250103,3970,-59.27,20241023,1250,29.36,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,140807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,-80,5,-4.71,1527541648,939433,46.39,1699,1699,1600,2210,1190,1700,1626.02,0.18,0,-23768,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,696,-24.18,2.42,12,2.19,-67.00,670.00,2080,20241226,-22.12,952,20231222,70.17,1750,-7.43,20250102,1600,1.25,20250103,3970,-59.19,20241023,1250,29.60,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,130806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1621,-79,5,-4.65,1339865918,823365,40.66,1699,1699,1600,2210,1190,1700,1627.30,0.18,0,-6508,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,697,-24.19,2.42,12,1.92,-67.00,670.00,2080,20241226,-22.07,952,20231222,70.27,1750,-7.37,20250102,1600,1.31,20250103,3970,-59.17,20241023,1250,29.68,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,120805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1637,-63,5,-3.71,1207987529,742633,36.67,1699,1699,1600,2210,1190,1700,1626.63,0.18,0,-11704,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,704,-24.43,2.44,12,1.73,-67.00,670.00,2080,20241226,-21.30,952,20231222,71.95,1750,-6.46,20250102,1600,2.31,20250103,3970,-58.77,20241023,1250,30.96,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1612,-88,5,-5.18,1057973455,650406,32.12,1699,1699,1600,2210,1190,1700,1626.63,0.18,0,-10731,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,693,-24.06,2.41,12,1.51,-67.00,670.00,2080,20241226,-22.50,952,20231222,69.33,1750,-7.89,20250102,1600,0.75,20250103,3970,-59.40,20241023,1250,28.96,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,100803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,-75,5,-4.41,798432175,489639,24.18,1699,1699,1600,2210,1190,1700,1630.65,0.18,0,-25135,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,699,-24.25,2.43,12,1.14,-67.00,670.00,2080,20241226,-21.88,952,20231222,70.69,1750,-7.14,20250102,1600,1.56,20250103,3970,-59.07,20241023,1250,30.00,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250103,090807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,-48,5,-2.82,169737879,102141,5.04,1699,1699,1635,2210,1190,1700,1661.80,0.18,0,-13055,1780,1740,1710,1670,1640,1725,1655,43,510,100,1190,1,1,42989179,710,-24.66,2.47,12,0.24,-67.00,670.00,2080,20241226,-20.58,952,20231222,73.53,1750,-5.60,20250102,1635,1.04,20250103,3970,-58.39,20241023,1250,32.16,20241223,2.72,N,187660,100,42 억,,75373,N,N,0,N,00,N
20250102,160758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,23,2,1.37,3398726789,1990228,15.74,1710,1750,1680,2180,1174,1677,1707.74,0.21,0,-13844,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,731,-25.37,2.54,12,4.63,-67.00,670.00,2080,20241226,-18.27,952,20231222,78.57,1750,-2.86,20250102,1680,1.19,20250102,3970,-57.18,20241023,1250,36.00,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1695,18,2,1.07,3228714911,1889961,14.95,1710,1750,1680,2180,1174,1677,1708.35,0.21,0,-6892,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,729,-25.30,2.53,12,4.40,-67.00,670.00,2080,20241226,-18.51,952,20231222,78.05,1750,-3.14,20250102,1680,0.89,20250102,3970,-57.30,20241023,1250,35.60,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,17,2,1.01,2951189390,1727105,13.66,1710,1750,1680,2180,1174,1677,1708.75,0.21,0,-27017,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,728,-25.28,2.53,12,4.02,-67.00,670.00,2080,20241226,-18.56,952,20231222,77.94,1750,-3.20,20250102,1680,0.83,20250102,3970,-57.33,20241023,1250,35.52,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,130758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1697,20,2,1.19,2816708543,1647708,13.03,1710,1750,1680,2180,1174,1677,1709.47,0.21,0,-29601,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,730,-25.33,2.53,12,3.83,-67.00,670.00,2080,20241226,-18.41,952,20231222,78.26,1750,-3.03,20250102,1680,1.01,20250102,3970,-57.25,20241023,1250,35.76,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,120756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1682,5,2,0.30,2552169651,1491488,11.80,1710,1750,1680,2180,1174,1677,1711.16,0.21,0,-18968,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,723,-25.10,2.51,12,3.47,-67.00,670.00,2080,20241226,-19.13,952,20231222,76.68,1750,-3.89,20250102,1680,0.12,20250102,3970,-57.63,20241023,1250,34.56,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,110747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1682,5,2,0.30,2276704466,1327779,10.50,1710,1750,1681,2180,1174,1677,1714.67,0.21,0,-25375,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,723,-25.10,2.51,12,3.09,-67.00,670.00,2080,20241226,-19.13,952,20231222,76.68,1750,-3.89,20250102,1681,0.06,20250102,3970,-57.63,20241023,1250,34.56,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,100755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,33,2,1.97,731005937,425699,3.37,1710,1739,1702,2180,1174,1677,1717.19,0.21,0,-51133,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,735,-25.52,2.55,12,0.99,-67.00,670.00,2080,20241226,-17.79,952,20231222,79.62,1739,-1.67,20250102,1702,0.47,20250102,3970,-56.93,20241023,1250,36.80,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N
20250102,090747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,0,3,0.00,0,0,0.00,0,0,0,2180,1174,1677,0.00,0.21,0,0,2123,1899,1775,1551,1427,1838,1490,43,503,100,1170,1,1,42989179,721,-25.03,2.50,12,0.00,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,0,0.00,0,0,0.00,0,3970,-57.76,20241023,1250,34.16,20241223,2.72,N,187660,100,42 억,,92341,N,N,0,N,00,N