KissMeData/187660/price/prices-20250201.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
20250228,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1822,-48,5,-2.57,1003067559,549328,127.70,1868,1877,1808,2430,1309,1870,1825.99,1.08,0,90980,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,783,-27.19,2.72,12,1.28,-67.00,670.00,3375,20250113,-46.01,1215,20240219,49.96,3375,-46.01,20250113,1579,15.39,20250106,3970,-54.11,20241023,1250,45.76,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1808,-62,5,-3.32,934892938,511823,118.98,1868,1877,1808,2430,1309,1870,1826.59,1.08,0,86832,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,777,-26.99,2.70,12,1.19,-67.00,670.00,3375,20250113,-46.43,1215,20240219,48.81,3375,-46.43,20250113,1579,14.50,20250106,3970,-54.46,20241023,1250,44.64,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1811,-59,5,-3.16,805253591,440337,102.36,1868,1877,1810,2430,1309,1870,1828.72,1.08,0,64568,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,779,-27.03,2.70,12,1.02,-67.00,670.00,3375,20250113,-46.34,1215,20240219,49.05,3375,-46.34,20250113,1579,14.69,20250106,3970,-54.38,20241023,1250,44.88,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,130958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,-47,5,-2.51,746370272,407938,94.83,1868,1877,1810,2430,1309,1870,1829.62,1.08,0,53276,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,784,-27.21,2.72,12,0.95,-67.00,670.00,3375,20250113,-45.99,1215,20240219,50.04,3375,-45.99,20250113,1579,15.45,20250106,3970,-54.08,20241023,1250,45.84,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,120954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1812,-58,5,-3.10,606480984,330911,76.93,1868,1877,1811,2430,1309,1870,1832.76,1.08,0,30832,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,779,-27.04,2.70,12,0.77,-67.00,670.00,3375,20250113,-46.31,1215,20240219,49.14,3375,-46.31,20250113,1579,14.76,20250106,3970,-54.36,20241023,1250,44.96,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1821,-49,5,-2.62,506836935,276132,64.19,1868,1877,1820,2430,1309,1870,1835.49,1.08,0,39176,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,783,-27.18,2.72,12,0.64,-67.00,670.00,3375,20250113,-46.04,1215,20240219,49.88,3375,-46.04,20250113,1579,15.33,20250106,3970,-54.13,20241023,1250,45.68,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,100954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1836,-34,5,-1.82,332361888,180633,41.99,1868,1877,1821,2430,1309,1870,1839.98,1.08,0,36096,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,789,-27.40,2.74,12,0.42,-67.00,670.00,3375,20250113,-45.60,1215,20240219,51.11,3375,-45.60,20250113,1579,16.28,20250106,3970,-53.75,20241023,1250,46.88,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250228,090958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,-9,5,-0.48,36649360,19712,4.58,1868,1877,1850,2430,1309,1870,1859.24,1.08,0,-7558,1962,1915,1888,1841,1814,1902,1828,43,560,100,1300,1,1,42989179,800,-27.78,2.78,12,0.05,-67.00,670.00,3375,20250113,-44.86,1215,20240219,53.17,3375,-44.86,20250113,1579,17.86,20250106,3970,-53.12,20241023,1250,48.88,20241223,2.36,N,187660,100,42 억,,466261,N,N,0,N,00,N
20250227,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,-39,5,-2.04,801761703,425632,123.55,1901,1935,1861,2480,1337,1909,1883.71,1.21,0,-52017,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,804,-27.91,2.79,12,0.99,-67.00,670.00,3375,20250113,-44.59,1208,20240216,54.80,3375,-44.59,20250113,1579,18.43,20250106,3970,-52.90,20241023,1250,49.60,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,150947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,-39,5,-2.04,754783792,400512,116.26,1901,1935,1861,2480,1337,1909,1884.55,1.21,0,-58760,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,804,-27.91,2.79,12,0.93,-67.00,670.00,3375,20250113,-44.59,1208,20240216,54.80,3375,-44.59,20250113,1579,18.43,20250106,3970,-52.90,20241023,1250,49.60,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,-39,5,-2.04,685703550,363560,105.53,1901,1935,1861,2480,1337,1909,1886.08,1.21,0,-75227,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,804,-27.91,2.79,12,0.85,-67.00,670.00,3375,20250113,-44.59,1208,20240216,54.80,3375,-44.59,20250113,1579,18.43,20250106,3970,-52.90,20241023,1250,49.60,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,130947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1868,-41,5,-2.15,616324214,326360,94.74,1901,1935,1861,2480,1337,1909,1888.48,1.21,0,-70195,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,803,-27.88,2.79,12,0.76,-67.00,670.00,3375,20250113,-44.65,1208,20240216,54.64,3375,-44.65,20250113,1579,18.30,20250106,3970,-52.95,20241023,1250,49.44,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,120944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1863,-46,5,-2.41,560349948,296420,86.04,1901,1935,1861,2480,1337,1909,1890.39,1.21,0,-65754,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,801,-27.81,2.78,12,0.69,-67.00,670.00,3375,20250113,-44.80,1208,20240216,54.22,3375,-44.80,20250113,1579,17.99,20250106,3970,-53.07,20241023,1250,49.04,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,110953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1862,-47,5,-2.46,513546670,271388,78.78,1901,1935,1861,2480,1337,1909,1892.30,1.21,0,-57773,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,800,-27.79,2.78,12,0.63,-67.00,670.00,3375,20250113,-44.83,1208,20240216,54.14,3375,-44.83,20250113,1579,17.92,20250106,3970,-53.10,20241023,1250,48.96,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,101017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1885,-24,5,-1.26,338720272,177857,51.63,1901,1935,1880,2480,1337,1909,1904.45,1.21,0,-52791,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,810,-28.13,2.81,12,0.41,-67.00,670.00,3375,20250113,-44.15,1208,20240216,56.04,3375,-44.15,20250113,1579,19.38,20250106,3970,-52.52,20241023,1250,50.80,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250227,091026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1931,22,2,1.15,82448280,43133,12.52,1901,1935,1894,2480,1337,1909,1911.49,1.21,0,16476,1938,1923,1894,1879,1850,1931,1887,43,571,100,1330,1,1,42989179,830,-28.82,2.88,12,0.10,-67.00,670.00,3375,20250113,-42.79,1208,20240216,59.85,3375,-42.79,20250113,1579,22.29,20250106,3970,-51.36,20241023,1250,54.48,20241223,2.32,N,187660,100,42 억,,518617,N,N,0,N,00,N
20250226,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1909,19,2,1.01,642982800,342034,61.88,1890,1909,1865,2455,1323,1890,1879.23,1.09,0,51466,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,821,-28.49,2.85,12,0.80,-67.00,670.00,3375,20250113,-43.44,1208,20240216,58.03,3375,-43.44,20250113,1579,20.90,20250106,3970,-51.91,20241023,1250,52.72,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1892,2,2,0.11,557766363,297186,53.77,1890,1898,1865,2455,1323,1890,1876.83,1.09,0,46291,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,813,-28.24,2.82,12,0.69,-67.00,670.00,3375,20250113,-43.94,1208,20240216,56.62,3375,-43.94,20250113,1579,19.82,20250106,3970,-52.34,20241023,1250,51.36,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1872,-18,5,-0.95,477134371,254363,46.02,1890,1898,1865,2455,1323,1890,1875.80,1.09,0,24443,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,805,-27.94,2.79,12,0.59,-67.00,670.00,3375,20250113,-44.53,1208,20240216,54.97,3375,-44.53,20250113,1579,18.56,20250106,3970,-52.85,20241023,1250,49.76,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,130947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1878,-12,5,-0.63,373739848,199189,36.04,1890,1898,1865,2455,1323,1890,1876.31,1.09,0,27761,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,807,-28.03,2.80,12,0.46,-67.00,670.00,3375,20250113,-44.36,1208,20240216,55.46,3375,-44.36,20250113,1579,18.94,20250106,3970,-52.70,20241023,1250,50.24,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,120948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1883,-7,5,-0.37,282414508,150614,27.25,1890,1898,1865,2455,1323,1890,1875.09,1.09,0,30982,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,809,-28.10,2.81,12,0.35,-67.00,670.00,3375,20250113,-44.21,1208,20240216,55.88,3375,-44.21,20250113,1579,19.25,20250106,3970,-52.57,20241023,1250,50.64,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,110946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1879,-11,5,-0.58,229930910,122654,22.19,1890,1898,1865,2455,1323,1890,1874.63,1.09,0,14572,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,808,-28.04,2.80,12,0.29,-67.00,670.00,3375,20250113,-44.33,1208,20240216,55.55,3375,-44.33,20250113,1579,19.00,20250106,3970,-52.67,20241023,1250,50.32,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,100944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1883,-7,5,-0.37,137564641,73384,13.28,1890,1898,1865,2455,1323,1890,1874.59,1.09,0,1024,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,809,-28.10,2.81,12,0.17,-67.00,670.00,3375,20250113,-44.21,1208,20240216,55.88,3375,-44.21,20250113,1579,19.25,20250106,3970,-52.57,20241023,1250,50.64,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250226,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1894,4,2,0.21,27708043,14722,2.66,1890,1898,1870,2455,1323,1890,1882.08,1.09,0,8396,1955,1922,1893,1860,1831,1939,1877,43,565,100,1320,1,1,42989179,814,-28.27,2.83,12,0.03,-67.00,670.00,3375,20250113,-43.88,1208,20240216,56.79,3375,-43.88,20250113,1579,19.95,20250106,3970,-52.29,20241023,1250,51.52,20241223,2.28,N,187660,100,42 억,,467779,N,N,0,N,00,N
20250225,160940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1890,-38,5,-1.97,1035671964,548817,95.00,1881,1926,1864,2505,1350,1928,1887.09,1.09,0,55,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,812,-28.21,2.82,12,1.28,-67.00,670.00,3375,20250113,-44.00,1208,20240216,56.46,3375,-44.00,20250113,1579,19.70,20250106,3970,-52.39,20241023,1250,51.20,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,150941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1884,-44,5,-2.28,993720031,526661,91.17,1881,1926,1864,2505,1350,1928,1886.83,1.09,0,-4592,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,810,-28.12,2.81,12,1.23,-67.00,670.00,3375,20250113,-44.18,1208,20240216,55.96,3375,-44.18,20250113,1579,19.32,20250106,3970,-52.54,20241023,1250,50.72,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,140939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1888,-40,5,-2.07,862529924,457063,79.12,1881,1926,1864,2505,1350,1928,1887.11,1.09,0,5344,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,812,-28.18,2.82,12,1.06,-67.00,670.00,3375,20250113,-44.06,1208,20240216,56.29,3375,-44.06,20250113,1579,19.57,20250106,3970,-52.44,20241023,1250,51.04,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,130944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1885,-43,5,-2.23,791555927,419472,72.61,1881,1926,1864,2505,1350,1928,1887.03,1.09,0,-14333,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,810,-28.13,2.81,12,0.98,-67.00,670.00,3375,20250113,-44.15,1208,20240216,56.04,3375,-44.15,20250113,1579,19.38,20250106,3970,-52.52,20241023,1250,50.80,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,120941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1902,-26,5,-1.35,750651402,397737,68.85,1881,1926,1864,2505,1350,1928,1887.30,1.09,0,-16862,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,818,-28.39,2.84,12,0.93,-67.00,670.00,3375,20250113,-43.64,1208,20240216,57.45,3375,-43.64,20250113,1579,20.46,20250106,3970,-52.09,20241023,1250,52.16,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,110939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,-28,5,-1.45,664508531,352260,60.98,1881,1926,1864,2505,1350,1928,1886.41,1.09,0,-20391,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,817,-28.36,2.84,12,0.82,-67.00,670.00,3375,20250113,-43.70,1208,20240216,57.28,3375,-43.70,20250113,1579,20.33,20250106,3970,-52.14,20241023,1250,52.00,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,100938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1871,-57,5,-2.96,525543112,278419,48.20,1881,1926,1865,2505,1350,1928,1887.59,1.09,0,-28605,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,804,-27.93,2.79,12,0.65,-67.00,670.00,3375,20250113,-44.56,1208,20240216,54.88,3375,-44.56,20250113,1579,18.49,20250106,3970,-52.87,20241023,1250,49.68,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250225,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1903,-25,5,-1.30,173916522,91734,15.88,1881,1926,1878,2505,1350,1928,1895.86,1.09,0,23313,1989,1958,1914,1883,1839,1974,1899,43,577,100,1340,1,1,42989179,818,-28.40,2.84,12,0.21,-67.00,670.00,3375,20250113,-43.61,1208,20240216,57.53,3375,-43.61,20250113,1579,20.52,20250106,3970,-52.07,20241023,1250,52.24,20241223,2.26,N,187660,100,42 억,,468576,N,N,0,N,00,N
20250224,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,45,2,2.39,1101564474,576075,129.94,1890,1945,1870,2445,1319,1883,1912.14,1.00,0,40093,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,829,-28.78,2.88,12,1.34,-67.00,670.00,3375,20250113,-42.87,1208,20240216,59.60,3375,-42.87,20250113,1579,22.10,20250106,3970,-51.44,20241023,1250,54.24,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1940,57,2,3.03,1025304949,536654,121.05,1890,1945,1870,2445,1319,1883,1910.63,1.00,0,39011,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,834,-28.96,2.90,12,1.25,-67.00,670.00,3375,20250113,-42.52,1208,20240216,60.60,3375,-42.52,20250113,1579,22.86,20250106,3970,-51.13,20241023,1250,55.20,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1918,35,2,1.86,866287334,454245,102.46,1890,1945,1870,2445,1319,1883,1907.17,1.00,0,31421,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,825,-28.63,2.86,12,1.06,-67.00,670.00,3375,20250113,-43.17,1208,20240216,58.77,3375,-43.17,20250113,1579,21.47,20250106,3970,-51.69,20241023,1250,53.44,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,130933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1926,43,2,2.28,740902609,388952,87.73,1890,1945,1870,2445,1319,1883,1904.95,1.00,0,19897,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,828,-28.75,2.87,12,0.90,-67.00,670.00,3375,20250113,-42.93,1208,20240216,59.44,3375,-42.93,20250113,1579,21.98,20250106,3970,-51.49,20241023,1250,54.08,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1911,28,2,1.49,659861402,346741,78.21,1890,1945,1870,2445,1319,1883,1903.13,1.00,0,33438,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,822,-28.52,2.85,12,0.81,-67.00,670.00,3375,20250113,-43.38,1208,20240216,58.20,3375,-43.38,20250113,1579,21.03,20250106,3970,-51.86,20241023,1250,52.88,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1915,32,2,1.70,488438153,257684,58.12,1890,1945,1870,2445,1319,1883,1895.57,1.00,0,46904,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,823,-28.58,2.86,12,0.60,-67.00,670.00,3375,20250113,-43.26,1208,20240216,58.53,3375,-43.26,20250113,1579,21.28,20250106,3970,-51.76,20241023,1250,53.20,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,17,2,0.90,412971481,218116,49.20,1890,1945,1870,2445,1319,1883,1893.43,1.00,0,28124,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,817,-28.36,2.84,12,0.51,-67.00,670.00,3375,20250113,-43.70,1208,20240216,57.28,3375,-43.70,20250113,1579,20.33,20250106,3970,-52.14,20241023,1250,52.00,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250224,090934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1894,11,2,0.58,157215723,82645,18.64,1890,1945,1874,2445,1319,1883,1902.66,1.00,0,4073,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,814,-28.27,2.83,12,0.19,-67.00,670.00,3375,20250113,-43.88,1208,20240216,56.79,3375,-43.88,20250113,1579,19.95,20250106,3970,-52.29,20241023,1250,51.52,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N
20250221,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1883,14,2,0.75,822147996,435932,27.27,1869,1921,1860,2425,1309,1869,1886.12,0.94,0,25858,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,809,-28.10,2.81,12,1.01,-67.00,670.00,3375,20250113,-44.21,1208,20240216,55.88,3375,-44.21,20250113,1579,19.25,20250106,3970,-52.57,20241023,1250,50.64,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,150929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,30,2,1.61,751502435,398476,24.93,1869,1921,1860,2425,1309,1869,1886.11,0.94,0,27080,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,816,-28.34,2.83,12,0.93,-67.00,670.00,3375,20250113,-43.73,1208,20240216,57.20,3375,-43.73,20250113,1579,20.27,20250106,3970,-52.17,20241023,1250,51.92,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,13,2,0.70,668679056,354650,22.18,1869,1921,1860,2425,1309,1869,1885.65,0.94,0,9872,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,809,-28.09,2.81,12,0.82,-67.00,670.00,3375,20250113,-44.24,1208,20240216,55.79,3375,-44.24,20250113,1579,19.19,20250106,3970,-52.59,20241023,1250,50.56,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1893,24,2,1.28,615656810,326480,20.42,1869,1921,1860,2425,1309,1869,1885.95,0.94,0,13834,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,814,-28.25,2.83,12,0.76,-67.00,670.00,3375,20250113,-43.91,1208,20240216,56.71,3375,-43.91,20250113,1579,19.89,20250106,3970,-52.32,20241023,1250,51.44,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1893,24,2,1.28,561375903,297741,18.62,1869,1921,1860,2425,1309,1869,1885.67,0.94,0,6355,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,814,-28.25,2.83,12,0.69,-67.00,670.00,3375,20250113,-43.91,1208,20240216,56.71,3375,-43.91,20250113,1579,19.89,20250106,3970,-52.32,20241023,1250,51.44,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,110924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1894,25,2,1.34,441616247,234831,14.69,1869,1904,1860,2425,1309,1869,1880.77,0.94,0,-12403,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,814,-28.27,2.83,12,0.55,-67.00,670.00,3375,20250113,-43.88,1208,20240216,56.79,3375,-43.88,20250113,1579,19.95,20250106,3970,-52.29,20241023,1250,51.52,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,100926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1892,23,2,1.23,307293894,163552,10.23,1869,1904,1860,2425,1309,1869,1879.12,0.94,0,-12650,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,813,-28.24,2.82,12,0.38,-67.00,670.00,3375,20250113,-43.94,1208,20240216,56.62,3375,-43.94,20250113,1579,19.82,20250106,3970,-52.34,20241023,1250,51.36,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250221,090929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1864,-5,5,-0.27,97386425,52072,3.26,1869,1888,1860,2425,1309,1869,1870.33,0.94,0,-11562,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,801,-27.82,2.78,12,0.12,-67.00,670.00,3375,20250113,-44.77,1208,20240216,54.30,3375,-44.77,20250113,1579,18.05,20250106,3970,-53.05,20241023,1250,49.12,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N
20250220,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1869,-117,5,-5.89,2994717064,1591530,296.52,1976,1985,1810,2580,1391,1986,1881.66,0.64,0,128968,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,803,-27.90,2.79,12,3.70,-67.00,670.00,3375,20250113,-44.62,1208,20240216,54.72,3375,-44.62,20250113,1579,18.37,20250106,3970,-52.92,20241023,1250,49.52,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1850,-136,5,-6.85,2881707279,1530759,285.20,1976,1985,1810,2580,1391,1986,1882.53,0.64,0,139507,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,795,-27.61,2.76,12,3.56,-67.00,670.00,3375,20250113,-45.19,1208,20240216,53.15,3375,-45.19,20250113,1579,17.16,20250106,3970,-53.40,20241023,1250,48.00,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1854,-132,5,-6.65,2685244139,1424751,265.45,1976,1985,1810,2580,1391,1986,1884.70,0.64,0,128771,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,797,-27.67,2.77,12,3.31,-67.00,670.00,3375,20250113,-45.07,1208,20240216,53.48,3375,-45.07,20250113,1579,17.42,20250106,3970,-53.30,20241023,1250,48.32,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1860,-126,5,-6.34,1886449393,989879,184.43,1976,1985,1840,2580,1391,1986,1905.73,0.64,0,139442,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,800,-27.76,2.78,12,2.30,-67.00,670.00,3375,20250113,-44.89,1208,20240216,53.97,3375,-44.89,20250113,1579,17.80,20250106,3970,-53.15,20241023,1250,48.80,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,120923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1895,-91,5,-4.58,1455122214,759486,141.50,1976,1985,1840,2580,1391,1986,1915.92,0.64,0,101570,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,815,-28.28,2.83,12,1.77,-67.00,670.00,3375,20250113,-43.85,1208,20240216,56.87,3375,-43.85,20250113,1579,20.01,20250106,3970,-52.27,20241023,1250,51.60,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,110923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1907,-79,5,-3.98,1314918082,685437,127.71,1976,1985,1840,2580,1391,1986,1918.35,0.64,0,110108,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,820,-28.46,2.85,12,1.59,-67.00,670.00,3375,20250113,-43.50,1208,20240216,57.86,3375,-43.50,20250113,1579,20.77,20250106,3970,-51.96,20241023,1250,52.56,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1910,-76,5,-3.83,959175913,497564,92.70,1976,1985,1840,2580,1391,1986,1927.73,0.64,0,131496,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,821,-28.51,2.85,12,1.16,-67.00,670.00,3375,20250113,-43.41,1208,20240216,58.11,3375,-43.41,20250113,1579,20.96,20250106,3970,-51.89,20241023,1250,52.80,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250220,090926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1942,-44,5,-2.22,325847490,168876,31.46,1976,1985,1840,2580,1391,1986,1929.47,0.64,0,35310,2065,2025,2000,1960,1935,2013,1948,43,594,100,1390,1,1,42989179,835,-28.99,2.90,12,0.39,-67.00,670.00,3375,20250113,-42.46,1208,20240216,60.76,3375,-42.46,20250113,1579,22.99,20250106,3970,-51.08,20241023,1250,55.36,20241223,2.07,N,187660,100,42 억,,276828,N,N,0,N,00,N
20250219,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,1063213025,532623,76.68,2030,2040,1975,2635,1425,2030,1996.19,0.78,0,-58085,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,1.24,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1993,-37,5,-1.82,1018278547,510004,73.42,2030,2040,1975,2635,1425,2030,1996.61,0.78,0,-63846,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,857,-29.75,2.97,12,1.19,-67.00,670.00,3375,20250113,-40.95,1208,20240216,64.98,3375,-40.95,20250113,1579,26.22,20250106,3970,-49.80,20241023,1250,59.44,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,-45,5,-2.22,947288812,474320,68.28,2030,2040,1975,2635,1425,2030,1997.15,0.78,0,-57706,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,853,-29.63,2.96,12,1.10,-67.00,670.00,3375,20250113,-41.19,1208,20240216,64.32,3375,-41.19,20250113,1579,25.71,20250106,3970,-50.00,20241023,1250,58.80,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,874376600,437545,62.99,2030,2040,1975,2635,1425,2030,1998.37,0.78,0,-47891,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,1.02,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,802007881,401073,57.74,2030,2040,1975,2635,1425,2030,1999.66,0.78,0,-40313,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,0.93,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,110919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1989,-41,5,-2.02,684044611,341771,49.20,2030,2040,1975,2635,1425,2030,2001.47,0.78,0,-51136,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,855,-29.69,2.97,12,0.80,-67.00,670.00,3375,20250113,-41.07,1208,20240216,64.65,3375,-41.07,20250113,1579,25.97,20250106,3970,-49.90,20241023,1250,59.12,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,100920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1988,-42,5,-2.07,453426106,225632,32.48,2030,2040,1986,2635,1425,2030,2009.58,0.78,0,-36509,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,855,-29.67,2.97,12,0.52,-67.00,670.00,3375,20250113,-41.10,1208,20240216,64.57,3375,-41.10,20250113,1579,25.90,20250106,3970,-49.92,20241023,1250,59.04,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-10,5,-0.49,132135230,65442,9.42,2030,2040,2000,2635,1425,2030,2019.12,0.78,0,-13719,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,5,1,42989179,868,-30.15,3.01,12,0.15,-67.00,670.00,3375,20250113,-40.15,1208,20240216,67.22,3375,-40.15,20250113,1579,27.93,20250106,3970,-49.12,20241023,1250,61.60,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250218,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,42,2,2.11,1390838072,687870,133.35,2000,2065,1992,2580,1392,1988,2021.97,0.74,0,-24724,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,873,-30.30,3.03,12,1.60,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,42,2,2.11,1339695217,662668,128.46,2000,2065,1992,2580,1392,1988,2021.69,0.74,0,-21974,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,873,-30.30,3.03,12,1.54,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,22,2,1.11,1091546027,539925,104.67,2000,2065,1992,2580,1392,1988,2021.69,0.74,0,-33775,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,864,-30.00,3.00,12,1.26,-67.00,670.00,3375,20250113,-40.44,1208,20240216,66.39,3375,-40.44,20250113,1579,27.30,20250106,3970,-49.37,20241023,1250,60.80,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,17,2,0.86,1014599000,501526,97.22,2000,2065,1992,2580,1392,1988,2023.06,0.74,0,-36743,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,862,-29.93,2.99,12,1.17,-67.00,670.00,3375,20250113,-40.59,1208,20240216,65.98,3375,-40.59,20250113,1579,26.98,20250106,3970,-49.50,20241023,1250,60.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,27,2,1.36,954628140,471618,91.42,2000,2065,1992,2580,1392,1988,2024.19,0.74,0,-40837,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,866,-30.07,3.01,12,1.10,-67.00,670.00,3375,20250113,-40.30,1208,20240216,66.80,3375,-40.30,20250113,1579,27.61,20250106,3970,-49.24,20241023,1250,61.20,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,17,2,0.86,802614656,395686,76.71,2000,2065,1992,2580,1392,1988,2028.46,0.74,0,-43388,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,862,-29.93,2.99,12,0.92,-67.00,670.00,3375,20250113,-40.59,1208,20240216,65.98,3375,-40.59,20250113,1579,26.98,20250106,3970,-49.50,20241023,1250,60.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,100916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,32,2,1.61,658220486,324333,62.87,2000,2065,1992,2580,1392,1988,2029.52,0.74,0,-33247,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,868,-30.15,3.01,12,0.75,-67.00,670.00,3375,20250113,-40.15,1208,20240216,67.22,3375,-40.15,20250113,1579,27.93,20250106,3970,-49.12,20241023,1250,61.60,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,32,2,1.61,144622986,71622,13.88,2000,2050,1992,2580,1392,1988,2019.47,0.74,0,2575,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,868,-30.15,3.01,12,0.17,-67.00,670.00,3375,20250113,-40.15,1208,20240216,67.22,3375,-40.15,20250113,1579,27.93,20250106,3970,-49.12,20241023,1250,61.60,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250217,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1988,8,2,0.40,1009774246,510327,79.09,1998,2000,1960,2570,1386,1980,1978.68,0.73,0,7903,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,855,-29.67,2.97,12,1.19,-67.00,670.00,3375,20250113,-41.10,1208,20240216,64.57,3375,-41.10,20250113,1579,25.90,20250106,3970,-49.92,20241023,1250,59.04,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1983,3,2,0.15,969094697,489845,75.91,1998,2000,1960,2570,1386,1980,1978.37,0.73,0,10245,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,852,-29.60,2.96,12,1.14,-67.00,670.00,3375,20250113,-41.24,1208,20240216,64.16,3375,-41.24,20250113,1579,25.59,20250106,3970,-50.05,20241023,1250,58.64,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1976,-4,5,-0.20,841627185,425298,65.91,1998,2000,1960,2570,1386,1980,1978.91,0.73,0,28617,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,849,-29.49,2.95,12,0.99,-67.00,670.00,3375,20250113,-41.45,1208,20240216,63.58,3375,-41.45,20250113,1579,25.14,20250106,3970,-50.23,20241023,1250,58.08,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,130917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1978,-2,5,-0.10,725471764,366502,56.80,1998,2000,1960,2570,1386,1980,1979.45,0.73,0,18381,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,850,-29.52,2.95,12,0.85,-67.00,670.00,3375,20250113,-41.39,1208,20240216,63.74,3375,-41.39,20250113,1579,25.27,20250106,3970,-50.18,20241023,1250,58.24,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1987,7,2,0.35,634844817,320668,49.69,1998,2000,1960,2570,1386,1980,1979.76,0.73,0,48269,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,854,-29.66,2.97,12,0.75,-67.00,670.00,3375,20250113,-41.13,1208,20240216,64.49,3375,-41.13,20250113,1579,25.84,20250106,3970,-49.95,20241023,1250,58.96,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1988,8,2,0.40,482551825,243961,37.81,1998,1998,1960,2570,1386,1980,1977.99,0.73,0,49727,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,855,-29.67,2.97,12,0.57,-67.00,670.00,3375,20250113,-41.10,1208,20240216,64.57,3375,-41.10,20250113,1579,25.90,20250106,3970,-49.92,20241023,1250,59.04,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,0,3,0.00,357725946,180946,28.04,1998,1998,1960,2570,1386,1980,1976.98,0.73,0,25885,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,851,-29.55,2.96,12,0.42,-67.00,670.00,3375,20250113,-41.33,1208,20240216,63.91,3375,-41.33,20250113,1579,25.40,20250106,3970,-50.13,20241023,1250,58.40,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250217,090915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1976,-4,5,-0.20,93990481,47426,7.35,1998,1998,1970,2570,1386,1980,1981.83,0.73,0,6552,2053,2016,1988,1951,1923,2002,1937,43,590,100,1380,1,1,42989179,849,-29.49,2.95,12,0.11,-67.00,670.00,3375,20250113,-41.45,1208,20240216,63.58,3375,-41.45,20250113,1579,25.14,20250106,3970,-50.23,20241023,1250,58.08,20241223,1.71,N,187660,100,42 억,,312071,N,N,0,N,00,N
20250214,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,-20,5,-1.00,1274589267,642573,58.29,2000,2025,1960,2600,1400,2000,1983.57,0.83,0,-44908,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,851,-29.55,2.96,12,1.49,-67.00,670.00,3375,20250113,-41.33,1208,20240216,63.91,3375,-41.33,20250113,1579,25.40,20250106,3970,-50.13,20241023,1250,58.40,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1974,-26,5,-1.30,1228672857,619346,56.19,2000,2025,1960,2600,1400,2000,1983.82,0.83,0,-42412,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,849,-29.46,2.95,12,1.44,-67.00,670.00,3375,20250113,-41.51,1208,20240216,63.41,3375,-41.51,20250113,1579,25.02,20250106,3970,-50.28,20241023,1250,57.92,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1972,-28,5,-1.40,1064542452,536194,48.64,2000,2025,1960,2600,1400,2000,1985.37,0.83,0,-22571,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,848,-29.43,2.94,12,1.25,-67.00,670.00,3375,20250113,-41.57,1208,20240216,63.25,3375,-41.57,20250113,1579,24.89,20250106,3970,-50.33,20241023,1250,57.76,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,130912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,-20,5,-1.00,955031340,480856,43.62,2000,2025,1960,2600,1400,2000,1986.11,0.83,0,-36297,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,851,-29.55,2.96,12,1.12,-67.00,670.00,3375,20250113,-41.33,1208,20240216,63.91,3375,-41.33,20250113,1579,25.40,20250106,3970,-50.13,20241023,1250,58.40,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,120909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1970,-30,5,-1.50,798144928,401652,36.44,2000,2025,1960,2600,1400,2000,1987.15,0.83,0,-55886,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,847,-29.40,2.94,12,0.93,-67.00,670.00,3375,20250113,-41.63,1208,20240216,63.08,3375,-41.63,20250113,1579,24.76,20250106,3970,-50.38,20241023,1250,57.60,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,110905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1992,-8,5,-0.40,613669335,308037,27.94,2000,2025,1971,2600,1400,2000,1992.19,0.83,0,-18805,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,856,-29.73,2.97,12,0.72,-67.00,670.00,3375,20250113,-40.98,1208,20240216,64.90,3375,-40.98,20250113,1579,26.16,20250106,3970,-49.82,20241023,1250,59.36,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1976,-24,5,-1.20,482028501,241747,21.93,2000,2025,1971,2600,1400,2000,1993.94,0.83,0,-19355,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,1,1,42989179,849,-29.49,2.95,12,0.56,-67.00,670.00,3375,20250113,-41.45,1208,20240216,63.58,3375,-41.45,20250113,1579,25.14,20250106,3970,-50.23,20241023,1250,58.08,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250214,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,10,2,0.50,115828516,57820,5.25,2000,2025,1990,2600,1400,2000,2003.26,0.83,0,-3840,2088,2044,2006,1962,1924,2025,1943,43,600,100,1400,5,1,42989179,864,-30.00,3.00,12,0.13,-67.00,670.00,3375,20250113,-40.44,1208,20240216,66.39,3375,-40.44,20250113,1579,27.30,20250106,3970,-49.37,20241023,1250,60.80,20241223,1.66,N,187660,100,42 억,,356979,N,N,0,N,00,N
20250213,160901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-45,5,-2.20,2193049580,1096660,112.38,2045,2050,1968,2655,1435,2045,1999.75,0.72,0,45718,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,5,1,42989179,860,-29.85,2.99,12,2.55,-67.00,670.00,3375,20250113,-40.74,1208,20240216,65.56,3375,-40.74,20250113,1579,26.66,20250106,3970,-49.62,20241023,1250,60.00,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1996,-49,5,-2.40,2095976818,1048112,107.40,2045,2050,1968,2655,1435,2045,1999.76,0.72,0,47778,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,1,1,42989179,858,-29.79,2.98,12,2.44,-67.00,670.00,3375,20250113,-40.86,1208,20240216,65.23,3375,-40.86,20250113,1579,26.41,20250106,3970,-49.72,20241023,1250,59.68,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1999,-46,5,-2.25,1920153677,959911,98.36,2045,2050,1968,2655,1435,2045,2000.35,0.72,0,63915,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,1,1,42989179,859,-29.84,2.98,12,2.23,-67.00,670.00,3375,20250113,-40.77,1208,20240216,65.48,3375,-40.77,20250113,1579,26.60,20250106,3970,-49.65,20241023,1250,59.92,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,130901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-30,5,-1.47,1811999419,905938,92.83,2045,2050,1968,2655,1435,2045,2000.14,0.72,0,72283,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,5,1,42989179,866,-30.07,3.01,12,2.11,-67.00,670.00,3375,20250113,-40.30,1208,20240216,66.80,3375,-40.30,20250113,1579,27.61,20250106,3970,-49.24,20241023,1250,61.20,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,120900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-15,5,-0.73,1680964024,840865,86.17,2045,2050,1968,2655,1435,2045,1999.09,0.72,0,72484,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,5,1,42989179,873,-30.30,3.03,12,1.96,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,110900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1998,-47,5,-2.30,1499402507,750798,76.94,2045,2050,1968,2655,1435,2045,1997.08,0.72,0,60252,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,1,1,42989179,859,-29.82,2.98,12,1.75,-67.00,670.00,3375,20250113,-40.80,1208,20240216,65.40,3375,-40.80,20250113,1579,26.54,20250106,3970,-49.67,20241023,1250,59.84,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,100900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,-65,5,-3.18,1043214315,519981,53.28,2045,2050,1975,2655,1435,2045,2006.25,0.72,0,8461,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,1,1,42989179,851,-29.55,2.96,12,1.21,-67.00,670.00,3375,20250113,-41.33,1208,20240216,63.91,3375,-41.33,20250113,1579,25.40,20250106,3970,-50.13,20241023,1250,58.40,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250213,090856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-15,5,-0.73,120153660,59200,6.07,2045,2050,2015,2655,1435,2045,2029.62,0.72,0,10489,2205,2125,2075,1995,1945,2100,1970,43,610,100,1430,5,1,42989179,873,-30.30,3.03,12,0.14,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.67,N,187660,100,42 억,,311217,N,N,0,N,00,N
20250212,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-95,5,-4.44,1998035315,965481,121.79,2145,2155,2025,2780,1500,2140,2069.50,0.53,0,79982,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,879,-30.52,3.05,12,2.25,-67.00,670.00,3375,20250113,-39.41,1198,20240130,70.70,3375,-39.41,20250113,1579,29.51,20250106,3970,-48.49,20241023,1250,63.60,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,150851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-100,5,-4.67,1871098560,903407,113.96,2145,2155,2025,2780,1500,2140,2071.16,0.53,0,82831,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,877,-30.45,3.04,12,2.10,-67.00,670.00,3375,20250113,-39.56,1198,20240130,70.28,3375,-39.56,20250113,1579,29.20,20250106,3970,-48.61,20241023,1250,63.20,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-85,5,-3.97,1538154480,739807,93.32,2145,2155,2040,2780,1500,2140,2079.13,0.53,0,34764,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,883,-30.67,3.07,12,1.72,-67.00,670.00,3375,20250113,-39.11,1198,20240130,71.54,3375,-39.11,20250113,1579,30.15,20250106,3970,-48.24,20241023,1250,64.40,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,130857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-70,5,-3.27,1391957130,668506,84.33,2145,2155,2040,2780,1500,2140,2082.19,0.53,0,25974,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,890,-30.90,3.09,12,1.56,-67.00,670.00,3375,20250113,-38.67,1198,20240130,72.79,3375,-38.67,20250113,1579,31.10,20250106,3970,-47.86,20241023,1250,65.60,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,120852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-70,5,-3.27,1085125535,518807,65.44,2145,2155,2050,2780,1500,2140,2091.58,0.53,0,-16680,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,890,-30.90,3.09,12,1.21,-67.00,670.00,3375,20250113,-38.67,1198,20240130,72.79,3375,-38.67,20250113,1579,31.10,20250106,3970,-47.86,20241023,1250,65.60,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,110852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-70,5,-3.27,855810690,407905,51.45,2145,2155,2055,2780,1500,2140,2098.06,0.53,0,-29185,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,890,-30.90,3.09,12,0.95,-67.00,670.00,3375,20250113,-38.67,1198,20240130,72.79,3375,-38.67,20250113,1579,31.10,20250106,3970,-47.86,20241023,1250,65.60,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-65,5,-3.04,563458340,266676,33.64,2145,2155,2075,2780,1500,2140,2112.89,0.53,0,-23811,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,892,-30.97,3.10,12,0.62,-67.00,670.00,3375,20250113,-38.52,1198,20240130,73.21,3375,-38.52,20250113,1579,31.41,20250106,3970,-47.73,20241023,1250,66.00,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250212,090834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-30,5,-1.40,170184125,80226,10.12,2145,2150,2100,2780,1500,2140,2121.31,0.53,0,-15675,2230,2185,2115,2070,2000,2150,2035,43,640,100,1490,5,1,42989179,907,-31.49,3.15,12,0.19,-67.00,670.00,3375,20250113,-37.48,1198,20240130,76.13,3375,-37.48,20250113,1579,33.63,20250106,3970,-46.85,20241023,1250,68.80,20241223,1.69,N,187660,100,42 억,,229466,N,N,0,N,00,N
20250211,160856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,5,2,0.23,1665688370,785902,69.08,2155,2160,2045,2775,1495,2135,2119.41,0.62,0,-37663,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,920,-31.94,3.19,12,1.83,-67.00,670.00,3375,20250113,-36.59,1111,20240129,92.62,3375,-36.59,20250113,1579,35.53,20250106,3970,-46.10,20241023,1250,71.20,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,5,2,0.23,1605169940,757675,66.60,2155,2160,2045,2775,1495,2135,2118.54,0.62,0,-37227,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,920,-31.94,3.19,12,1.76,-67.00,670.00,3375,20250113,-36.59,1111,20240129,92.62,3375,-36.59,20250113,1579,35.53,20250106,3970,-46.10,20241023,1250,71.20,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,140856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,1210522245,573458,50.40,2155,2155,2045,2775,1495,2135,2110.90,0.62,0,-20089,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,916,-31.79,3.18,12,1.33,-67.00,670.00,3375,20250113,-36.89,1111,20240129,91.72,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,130855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-20,5,-0.94,1012949230,480330,42.22,2155,2155,2045,2775,1495,2135,2108.84,0.62,0,-8853,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,909,-31.57,3.16,12,1.12,-67.00,670.00,3375,20250113,-37.33,1111,20240129,90.37,3375,-37.33,20250113,1579,33.95,20250106,3970,-46.73,20241023,1250,69.20,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,120854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-25,5,-1.17,799981445,380101,33.41,2155,2155,2045,2775,1495,2135,2104.63,0.62,0,6820,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,907,-31.49,3.15,12,0.88,-67.00,670.00,3375,20250113,-37.48,1111,20240129,89.92,3375,-37.48,20250113,1579,33.63,20250106,3970,-46.85,20241023,1250,68.80,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,110855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-40,5,-1.87,709161855,336873,29.61,2155,2155,2045,2775,1495,2135,2105.10,0.62,0,-1561,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,901,-31.27,3.13,12,0.78,-67.00,670.00,3375,20250113,-37.93,1111,20240129,88.57,3375,-37.93,20250113,1579,32.68,20250106,3970,-47.23,20241023,1250,67.60,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,100856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,542170275,257442,22.63,2155,2155,2045,2775,1495,2135,2105.95,0.62,0,-17528,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,916,-31.79,3.18,12,0.60,-67.00,670.00,3375,20250113,-36.89,1111,20240129,91.72,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250211,090859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-20,5,-0.94,90707355,42459,3.73,2155,2155,2115,2775,1495,2135,2136.36,0.62,0,-23353,2248,2191,2108,2051,1968,2220,2080,43,640,100,1490,5,1,42989179,909,-31.57,3.16,12,0.10,-67.00,670.00,3375,20250113,-37.33,1111,20240129,90.37,3375,-37.33,20250113,1579,33.95,20250106,3970,-46.73,20241023,1250,69.20,20241223,1.74,N,187660,100,42 억,,266097,N,N,0,N,00,N
20250210,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,55,2,2.64,2327967630,1117476,64.09,2065,2165,2025,2700,1460,2080,2083.22,0.78,0,-66042,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,918,-31.87,3.19,12,2.60,-67.00,670.00,3375,20250113,-36.74,1086,20240126,96.59,3375,-36.74,20250113,1579,35.21,20250106,3970,-46.22,20241023,1250,70.80,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,35,2,1.68,2211004860,1062271,60.92,2065,2165,2025,2700,1460,2080,2081.40,0.78,0,-62852,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,909,-31.57,3.16,12,2.47,-67.00,670.00,3375,20250113,-37.33,1086,20240126,94.75,3375,-37.33,20250113,1579,33.95,20250106,3970,-46.73,20241023,1250,69.20,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,1510865390,731600,41.96,2065,2095,2025,2700,1460,2080,2065.12,0.78,0,-30737,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,894,-31.04,3.10,12,1.70,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,130851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,1407764735,681952,39.11,2065,2095,2025,2700,1460,2080,2064.28,0.78,0,-31311,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,894,-31.04,3.10,12,1.59,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,1204874175,584620,33.53,2065,2090,2025,2700,1460,2080,2060.90,0.78,0,-24125,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,894,-31.04,3.10,12,1.36,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,1030196785,500498,28.70,2065,2090,2025,2700,1460,2080,2058.28,0.78,0,-1001,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,894,-31.04,3.10,12,1.16,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,100844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-10,5,-0.48,818497310,398584,22.86,2065,2085,2025,2700,1460,2080,2053.41,0.78,0,30420,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,890,-30.90,3.09,12,0.93,-67.00,670.00,3375,20250113,-38.67,1086,20240126,90.61,3375,-38.67,20250113,1579,31.10,20250106,3970,-47.86,20241023,1250,65.60,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250210,090841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-35,5,-1.68,343431790,167342,9.60,2065,2065,2025,2700,1460,2080,2052.02,0.78,0,16962,2270,2175,2120,2025,1970,2222,2072,43,620,100,1450,5,1,42989179,879,-30.52,3.05,12,0.39,-67.00,670.00,3375,20250113,-39.41,1086,20240126,88.31,3375,-39.41,20250113,1579,29.51,20250106,3970,-48.49,20241023,1250,63.60,20241223,1.79,N,187660,100,42 억,,334934,N,N,0,N,00,N
20250207,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-150,5,-6.73,3626216310,1714211,55.97,2070,2215,2065,2895,1565,2230,2115.31,0.37,0,174574,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,894,-31.04,3.10,12,3.99,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-155,5,-6.95,3473549155,1640802,53.57,2070,2215,2065,2895,1565,2230,2116.90,0.37,0,194005,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,892,-30.97,3.10,12,3.82,-67.00,670.00,3375,20250113,-38.52,1086,20240126,91.07,3375,-38.52,20250113,1579,31.41,20250106,3970,-47.73,20241023,1250,66.00,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-135,5,-6.05,2673760245,1255997,41.01,2070,2215,2070,2895,1565,2230,2128.70,0.37,0,73638,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,901,-31.27,3.13,12,2.92,-67.00,670.00,3375,20250113,-37.93,1086,20240126,92.91,3375,-37.93,20250113,1579,32.68,20250106,3970,-47.23,20241023,1250,67.60,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-120,5,-5.38,2396139460,1123863,36.69,2070,2215,2070,2895,1565,2230,2131.95,0.37,0,76224,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,907,-31.49,3.15,12,2.61,-67.00,670.00,3375,20250113,-37.48,1086,20240126,94.29,3375,-37.48,20250113,1579,33.63,20250106,3970,-46.85,20241023,1250,68.80,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,120832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-110,5,-4.93,2273920720,1066130,34.81,2070,2215,2070,2895,1565,2230,2132.76,0.37,0,76164,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,911,-31.64,3.16,12,2.48,-67.00,670.00,3375,20250113,-37.19,1086,20240126,95.21,3375,-37.19,20250113,1579,34.26,20250106,3970,-46.60,20241023,1250,69.60,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,110831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-100,5,-4.48,2111527065,989471,32.31,2070,2215,2070,2895,1565,2230,2133.88,0.37,0,72615,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,916,-31.79,3.18,12,2.30,-67.00,670.00,3375,20250113,-36.89,1086,20240126,96.13,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-100,5,-4.48,1492765110,697142,22.76,2070,2215,2070,2895,1565,2230,2141.11,0.37,0,34716,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,916,-31.79,3.18,12,1.62,-67.00,670.00,3375,20250113,-36.89,1086,20240126,96.13,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250207,090840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-80,5,-3.59,753232865,355596,11.61,2070,2180,2070,2895,1565,2230,2117.84,0.37,0,60493,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,924,-32.09,3.21,12,0.83,-67.00,670.00,3375,20250113,-36.30,1086,20240126,97.97,3375,-36.30,20250113,1579,36.16,20250106,3970,-45.84,20241023,1250,72.00,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N
20250206,160813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-270,5,-10.80,6876995355,3017214,30.62,2495,2495,2200,3250,1750,2500,2279.17,0.84,0,-199880,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,959,-33.28,3.33,12,7.02,-67.00,670.00,3375,20250113,-33.93,1086,20240126,105.34,3375,-33.93,20250113,1579,41.23,20250106,3970,-43.83,20241023,1250,78.40,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-275,5,-11.00,6661575665,2920576,29.64,2495,2495,2200,3250,1750,2500,2280.78,0.84,0,-187513,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,957,-33.21,3.32,12,6.79,-67.00,670.00,3375,20250113,-34.07,1086,20240126,104.88,3375,-34.07,20250113,1579,40.91,20250106,3970,-43.95,20241023,1250,78.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-275,5,-11.00,6227471800,2725623,27.66,2495,2495,2200,3250,1750,2500,2284.65,0.84,0,-177350,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,957,-33.21,3.32,12,6.34,-67.00,670.00,3375,20250113,-34.07,1086,20240126,104.88,3375,-34.07,20250113,1579,40.91,20250106,3970,-43.95,20241023,1250,78.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,130814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-265,5,-10.60,5768191310,2519246,25.56,2495,2495,2200,3250,1750,2500,2289.50,0.84,0,-166850,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,961,-33.36,3.34,12,5.86,-67.00,670.00,3375,20250113,-33.78,1086,20240126,105.80,3375,-33.78,20250113,1579,41.55,20250106,3970,-43.70,20241023,1250,78.80,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,120812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-265,5,-10.60,5425644480,2366312,24.01,2495,2495,2200,3250,1750,2500,2292.72,0.84,0,-134220,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,961,-33.36,3.34,12,5.50,-67.00,670.00,3375,20250113,-33.78,1086,20240126,105.80,3375,-33.78,20250113,1579,41.55,20250106,3970,-43.70,20241023,1250,78.80,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,110807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-250,5,-10.00,5014108460,2183036,22.15,2495,2495,2200,3250,1750,2500,2296.69,0.84,0,-118647,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,967,-33.58,3.36,12,5.08,-67.00,670.00,3375,20250113,-33.33,1086,20240126,107.18,3375,-33.33,20250113,1579,42.50,20250106,3970,-43.32,20241023,1250,80.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-300,5,-12.00,4020561865,1736799,17.62,2495,2495,2200,3250,1750,2500,2314.74,0.84,0,-84509,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,946,-32.84,3.28,12,4.04,-67.00,670.00,3375,20250113,-34.81,1086,20240126,102.58,3375,-34.81,20250113,1579,39.33,20250106,3970,-44.58,20241023,1250,76.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250206,090818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-115,5,-4.60,843876505,350335,3.56,2495,2495,2355,3250,1750,2500,2408.31,0.84,0,-43838,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,1025,-35.60,3.56,12,0.81,-67.00,670.00,3375,20250113,-29.33,1086,20240126,119.61,3375,-29.33,20250113,1579,51.04,20250106,3970,-39.92,20241023,1250,90.80,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N
20250205,160805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,110,2,4.60,25926537235,9806929,828.58,2370,2950,2340,3105,1675,2390,2643.76,0.54,0,131298,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1075,-37.31,3.73,12,22.81,-67.00,670.00,3375,20250113,-25.93,1086,20240126,130.20,3375,-25.93,20250113,1579,58.33,20250106,3970,-37.03,20241023,1250,100.00,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,150808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,105,2,4.39,25641848695,9693316,818.98,2370,2950,2340,3105,1675,2390,2645.37,0.54,0,147490,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1073,-37.24,3.72,12,22.55,-67.00,670.00,3375,20250113,-26.07,1086,20240126,129.74,3375,-26.07,20250113,1579,58.01,20250106,3970,-37.15,20241023,1250,99.60,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,140807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,115,2,4.81,25017531495,9444456,797.95,2370,2950,2340,3105,1675,2390,2648.97,0.54,0,145146,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1077,-37.39,3.74,12,21.97,-67.00,670.00,3375,20250113,-25.78,1086,20240126,130.66,3375,-25.78,20250113,1579,58.64,20250106,3970,-36.90,20241023,1250,100.40,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,130806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,155,2,6.49,23689167570,8914709,753.19,2370,2950,2340,3105,1675,2390,2657.38,0.54,0,43203,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1094,-37.99,3.80,12,20.74,-67.00,670.00,3375,20250113,-24.59,1086,20240126,134.35,3375,-24.59,20250113,1579,61.18,20250106,3970,-35.89,20241023,1250,103.60,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,120810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,165,2,6.90,22779254910,8557257,722.99,2370,2950,2340,3105,1675,2390,2662.05,0.54,0,12298,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1098,-38.13,3.81,12,19.91,-67.00,670.00,3375,20250113,-24.30,1086,20240126,135.27,3375,-24.30,20250113,1579,61.81,20250106,3970,-35.64,20241023,1250,104.40,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,205,2,8.58,21342817865,7996330,675.60,2370,2950,2340,3105,1675,2390,2669.16,0.54,0,-10708,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1116,-38.73,3.87,12,18.60,-67.00,670.00,3375,20250113,-23.11,1086,20240126,138.95,3375,-23.11,20250113,1579,64.34,20250106,3970,-34.63,20241023,1250,107.60,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,100815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,290,2,12.13,14913956900,5538877,467.97,2370,2950,2340,3105,1675,2390,2692.72,0.54,0,-66447,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1152,-40.00,4.00,12,12.88,-67.00,670.00,3375,20250113,-20.59,1086,20240126,146.78,3375,-20.59,20250113,1579,69.73,20250106,3970,-32.49,20241023,1250,114.40,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250205,090818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-40,5,-1.67,174214100,73609,6.22,2370,2415,2345,3105,1675,2390,2366.02,0.54,0,-37,2530,2460,2400,2330,2270,2430,2300,43,715,100,1670,5,1,42989179,1010,-35.07,3.51,12,0.17,-67.00,670.00,3375,20250113,-30.37,1086,20240126,116.39,3375,-30.37,20250113,1579,48.83,20250106,3970,-40.81,20241023,1250,88.00,20241223,1.88,N,187660,100,42 억,,231056,N,N,0,N,00,N
20250204,160748,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-25,5,-1.04,2804380385,1165723,70.96,2470,2470,2340,3135,1695,2415,2405.72,0.16,0,163564,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1027,-35.67,3.57,12,2.71,-67.00,670.00,3375,20250113,-29.19,1086,20240126,120.07,3375,-29.19,20250113,1579,51.36,20250106,3970,-39.80,20241023,1250,91.20,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,150800,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-55,5,-2.28,2592919260,1076668,65.54,2470,2470,2340,3135,1695,2415,2408.28,0.16,0,158265,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1015,-35.22,3.52,12,2.50,-67.00,670.00,3375,20250113,-30.07,1086,20240126,117.31,3375,-30.07,20250113,1579,49.46,20250106,3970,-40.55,20241023,1250,88.80,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,140758,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-40,5,-1.66,2183606135,904209,55.04,2470,2470,2340,3135,1695,2415,2414.94,0.16,0,119013,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1021,-35.45,3.54,12,2.10,-67.00,670.00,3375,20250113,-29.63,1086,20240126,118.69,3375,-29.63,20250113,1579,50.41,20250106,3970,-40.18,20241023,1250,90.00,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,130801,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-15,5,-0.62,1871011410,773455,47.08,2470,2470,2340,3135,1695,2415,2419.03,0.16,0,124003,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1032,-35.82,3.58,12,1.80,-67.00,670.00,3375,20250113,-28.89,1086,20240126,120.99,3375,-28.89,20250113,1579,51.99,20250106,3970,-39.55,20241023,1250,92.00,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,120808,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,5,2,0.21,1608722995,664453,40.45,2470,2470,2340,3135,1695,2415,2421.13,0.16,0,84790,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1040,-36.12,3.61,12,1.55,-67.00,670.00,3375,20250113,-28.30,1086,20240126,122.84,3375,-28.30,20250113,1579,53.26,20250106,3970,-39.04,20241023,1250,93.60,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,110750,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,10,2,0.41,1473113315,608521,37.04,2470,2470,2340,3135,1695,2415,2420.81,0.16,0,69856,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1042,-36.19,3.62,12,1.42,-67.00,670.00,3375,20250113,-28.15,1086,20240126,123.30,3375,-28.15,20250113,1579,53.58,20250106,3970,-38.92,20241023,1250,94.00,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,100756,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,15,2,0.62,920871820,380479,23.16,2470,2470,2340,3135,1695,2415,2420.30,0.16,0,105042,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1045,-36.27,3.63,12,0.89,-67.00,670.00,3375,20250113,-28.00,1086,20240126,123.76,3375,-28.00,20250113,1579,53.89,20250106,3970,-38.79,20241023,1250,94.40,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N
20250204,090757,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,5,2,0.21,191295995,79563,4.84,2470,2470,2340,3135,1695,2415,2404.29,0.16,0,22153,2721,2567,2456,2302,2191,2512,2247,43,720,100,1690,5,1,42989179,1040,-36.12,3.61,12,0.19,-67.00,670.00,3375,20250113,-28.30,1086,20240126,122.84,3375,-28.30,20250113,1579,53.26,20250106,3970,-39.04,20241023,1250,93.60,20241223,1.89,N,187660,100,42 억,,67838,N,N,0,N,01,N