397030/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
20250124,161302,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16200,520,2,3.32,4895063070,304373,164.19,15800,16340,15650,20350,10980,15680,16082.30,9.37,0,36689,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3635,-24.47,6.05,12,1.36,-662.00,2677.00,25900,20241015,-37.45,11510,20240205,40.75,17270,-6.20,20250107,15370,5.40,20250115,25900,-37.45,20241015,11510,40.75,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,151301,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16160,480,2,3.06,4669399010,290436,156.67,15800,16340,15650,20350,10980,15680,16077.20,9.37,0,40677,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3626,-24.41,6.04,12,1.29,-662.00,2677.00,25900,20241015,-37.61,11510,20240205,40.40,17270,-6.43,20250107,15370,5.14,20250115,25900,-37.61,20241015,11510,40.40,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,141300,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16080,400,2,2.55,4189548940,260707,140.63,15800,16340,15650,20350,10980,15680,16069.95,9.37,0,38666,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3608,-24.29,6.01,12,1.16,-662.00,2677.00,25900,20241015,-37.92,11510,20240205,39.70,17270,-6.89,20250107,15370,4.62,20250115,25900,-37.92,20241015,11510,39.70,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,131303,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16050,370,2,2.36,3901921990,242810,130.98,15800,16340,15650,20350,10980,15680,16069.86,9.37,0,40639,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3601,-24.24,6.00,12,1.08,-662.00,2677.00,25900,20241015,-38.03,11510,20240205,39.44,17270,-7.06,20250107,15370,4.42,20250115,25900,-38.03,20241015,11510,39.44,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,121258,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16090,410,2,2.61,3492873470,217355,117.25,15800,16340,15650,20350,10980,15680,16069.90,9.37,0,38330,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3610,-24.31,6.01,12,0.97,-662.00,2677.00,25900,20241015,-37.88,11510,20240205,39.79,17270,-6.83,20250107,15370,4.68,20250115,25900,-37.88,20241015,11510,39.79,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,111300,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16130,450,2,2.87,3107855900,193469,104.36,15800,16340,15650,20350,10980,15680,16063.84,9.37,0,32665,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3619,-24.37,6.03,12,0.86,-662.00,2677.00,25900,20241015,-37.72,11510,20240205,40.14,17270,-6.60,20250107,15370,4.94,20250115,25900,-37.72,20241015,11510,40.14,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,101256,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16240,560,2,3.57,2362476920,147434,79.53,15800,16340,15650,20350,10980,15680,16023.96,9.37,0,26187,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3644,-24.53,6.07,12,0.66,-662.00,2677.00,25900,20241015,-37.30,11510,20240205,41.09,17270,-5.96,20250107,15370,5.66,20250115,25900,-37.30,20241015,11510,41.09,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250124,091305,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16080,400,2,2.55,495775470,31160,16.81,15800,16180,15650,20350,10980,15680,15910.64,9.37,0,5447,16126,15902,15726,15502,15326,16015,15615,224,4670,1000,11280,10,1,22435596,3608,-24.29,6.01,12,0.14,-662.00,2677.00,25900,20241015,-37.92,11510,20240205,39.70,17270,-6.89,20250107,15370,4.62,20250115,25900,-37.92,20241015,11510,39.70,20240205,4.97,N,397030,1000,224 억,,2101118,N,N,39,N,00,N
20250123,161255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15680,20,2,0.13,2901801180,184692,89.83,15670,15950,15550,20350,10970,15660,15711.61,9.42,0,5377,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3518,-23.69,5.86,12,0.82,-662.00,2677.00,25900,20241015,-39.46,11510,20240205,36.23,17270,-9.21,20250107,15370,2.02,20250115,25900,-39.46,20241015,11510,36.23,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,39,N,00,N
20250123,151252,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15650,-10,5,-0.06,2773052520,176478,85.84,15670,15950,15550,20350,10970,15660,15713.30,9.42,0,3857,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3511,-23.64,5.85,12,0.79,-662.00,2677.00,25900,20241015,-39.58,11510,20240205,35.97,17270,-9.38,20250107,15370,1.82,20250115,25900,-39.58,20241015,11510,35.97,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,141250,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15790,130,2,0.83,2392762040,152351,74.10,15670,15950,15550,20350,10970,15660,15705.59,9.42,0,10785,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3543,-23.85,5.90,12,0.68,-662.00,2677.00,25900,20241015,-39.03,11510,20240205,37.19,17270,-8.57,20250107,15370,2.73,20250115,25900,-39.03,20241015,11510,37.19,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,131252,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15720,60,2,0.38,2092287230,133316,64.84,15670,15950,15550,20350,10970,15660,15694.19,9.42,0,5509,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3527,-23.75,5.87,12,0.59,-662.00,2677.00,25900,20241015,-39.31,11510,20240205,36.58,17270,-8.98,20250107,15370,2.28,20250115,25900,-39.31,20241015,11510,36.58,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,121254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15590,-70,5,-0.45,1916880170,122100,59.39,15670,15950,15550,20350,10970,15660,15699.26,9.42,0,6946,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3498,-23.55,5.82,12,0.54,-662.00,2677.00,25900,20241015,-39.81,11510,20240205,35.45,17270,-9.73,20250107,15370,1.43,20250115,25900,-39.81,20241015,11510,35.45,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,111243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15630,-30,5,-0.19,1362926360,86683,42.16,15670,15950,15560,20350,10970,15660,15723.11,9.42,0,-8968,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3507,-23.61,5.84,12,0.39,-662.00,2677.00,25900,20241015,-39.65,11510,20240205,35.79,17270,-9.50,20250107,15370,1.69,20250115,25900,-39.65,20241015,11510,35.79,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,101251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15660,0,3,0.00,1044980910,66346,32.27,15670,15950,15580,20350,10970,15660,15750.47,9.42,0,-6336,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3513,-23.66,5.85,12,0.30,-662.00,2677.00,25900,20241015,-39.54,11510,20240205,36.06,17270,-9.32,20250107,15370,1.89,20250115,25900,-39.54,20241015,11510,36.06,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250123,091254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15890,230,2,1.47,358826050,22752,11.07,15670,15950,15610,20350,10970,15660,15771.19,9.42,0,3706,16613,16136,15853,15376,15093,15995,15235,224,4690,1000,11270,10,1,22435596,3565,-24.00,5.94,12,0.10,-662.00,2677.00,25900,20241015,-38.65,11510,20240205,38.05,17270,-7.99,20250107,15370,3.38,20250115,25900,-38.65,20241015,11510,38.05,20240205,5.06,N,397030,1000,224 억,,2113890,N,N,72,N,00,N
20250122,161243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15660,-40,5,-0.25,3282497070,205041,105.15,15900,16330,15570,20400,10990,15700,16009.34,9.62,0,-23886,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3513,-23.66,5.85,12,0.91,-662.00,2677.00,25900,20241015,-39.54,11510,20240205,36.06,17270,-9.32,20250107,15370,1.89,20250115,25900,-39.54,20241015,11510,36.06,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,72,N,00,N
20250122,151245,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15630,-70,5,-0.45,3186474180,198912,102.00,15900,16330,15570,20400,10990,15700,16019.52,9.62,0,-20796,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3507,-23.61,5.84,12,0.89,-662.00,2677.00,25900,20241015,-39.65,11510,20240205,35.79,17270,-9.50,20250107,15370,1.69,20250115,25900,-39.65,20241015,11510,35.79,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,141242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,120,2,0.76,2535501330,157574,80.81,15900,16330,15750,20400,10990,15700,16090.86,9.62,0,-12415,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3549,-23.90,5.91,12,0.70,-662.00,2677.00,25900,20241015,-38.92,11510,20240205,37.45,17270,-8.40,20250107,15370,2.93,20250115,25900,-38.92,20241015,11510,37.45,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,131244,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15850,150,2,0.96,2397278510,148846,76.33,15900,16330,15750,20400,10990,15700,16105.76,9.62,0,-8117,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3556,-23.94,5.92,12,0.66,-662.00,2677.00,25900,20241015,-38.80,11510,20240205,37.71,17270,-8.22,20250107,15370,3.12,20250115,25900,-38.80,20241015,11510,37.71,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,121242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15870,170,2,1.08,2248135750,139426,71.50,15900,16330,15750,20400,10990,15700,16124.22,9.62,0,-3715,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3561,-23.97,5.93,12,0.62,-662.00,2677.00,25900,20241015,-38.73,11510,20240205,37.88,17270,-8.11,20250107,15370,3.25,20250115,25900,-38.73,20241015,11510,37.88,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,111245,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15970,270,2,1.72,1946399140,120380,61.73,15900,16330,15900,20400,10990,15700,16168.79,9.62,0,1534,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3583,-24.12,5.97,12,0.54,-662.00,2677.00,25900,20241015,-38.34,11510,20240205,38.75,17270,-7.53,20250107,15370,3.90,20250115,25900,-38.34,20241015,11510,38.75,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,101242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16210,510,2,3.25,1392106950,85866,44.03,15900,16330,15900,20400,10990,15700,16212.55,9.62,0,17010,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3637,-24.49,6.06,12,0.38,-662.00,2677.00,25900,20241015,-37.41,11510,20240205,40.83,17270,-6.14,20250107,15370,5.47,20250115,25900,-37.41,20241015,11510,40.83,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250122,091246,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16160,460,2,2.93,633481830,39073,20.04,15900,16330,15900,20400,10990,15700,16212.78,9.62,0,10239,16406,16052,15816,15462,15226,16230,15640,224,4700,1000,11300,10,1,22435596,3626,-24.41,6.04,12,0.17,-662.00,2677.00,25900,20241015,-37.61,11510,20240205,40.40,17270,-6.43,20250107,15370,5.14,20250115,25900,-37.61,20241015,11510,40.40,20240205,5.07,N,397030,1000,224 억,,2157776,N,N,70,N,00,N
20250121,161234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15700,170,2,1.09,3092491460,194388,137.47,15600,16170,15580,20150,10880,15530,15909.32,9.55,0,-509,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3522,-23.72,5.86,12,0.87,-662.00,2677.00,25900,20241015,-39.38,11510,20240205,36.40,17270,-9.09,20250107,15370,2.15,20250115,25900,-39.38,20241015,11510,36.40,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,70,N,00,N
20250121,151237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15840,310,2,2.00,2796315100,175573,124.16,15600,16170,15580,20150,10880,15530,15926.79,9.55,0,-9600,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3554,-23.93,5.92,12,0.78,-662.00,2677.00,25900,20241015,-38.84,11510,20240205,37.62,17270,-8.28,20250107,15370,3.06,20250115,25900,-38.84,20241015,11510,37.62,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,141238,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15880,350,2,2.25,2505599380,157263,111.22,15600,16170,15580,20150,10880,15530,15932.54,9.55,0,-5445,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3563,-23.99,5.93,12,0.70,-662.00,2677.00,25900,20241015,-38.69,11510,20240205,37.97,17270,-8.05,20250107,15370,3.32,20250115,25900,-38.69,20241015,11510,37.97,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,131237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15950,420,2,2.70,2279693280,143055,101.17,15600,16170,15580,20150,10880,15530,15935.78,9.55,0,799,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3578,-24.09,5.96,12,0.64,-662.00,2677.00,25900,20241015,-38.42,11510,20240205,38.58,17270,-7.64,20250107,15370,3.77,20250115,25900,-38.42,20241015,11510,38.58,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,121219,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15900,370,2,2.38,2041374480,128084,90.58,15600,16170,15580,20150,10880,15530,15937.78,9.55,0,8165,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3567,-24.02,5.94,12,0.57,-662.00,2677.00,25900,20241015,-38.61,11510,20240205,38.14,17270,-7.93,20250107,15370,3.45,20250115,25900,-38.61,20241015,11510,38.14,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,111133,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15800,270,2,1.74,1881522990,118015,83.46,15600,16170,15580,20150,10880,15530,15943.08,9.55,0,8976,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3545,-23.87,5.90,12,0.53,-662.00,2677.00,25900,20241015,-39.00,11510,20240205,37.27,17270,-8.51,20250107,15370,2.80,20250115,25900,-39.00,20241015,11510,37.27,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,101125,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,290,2,1.87,1583999940,99215,70.16,15600,16170,15580,20150,10880,15530,15965.33,9.55,0,12704,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3549,-23.90,5.91,12,0.44,-662.00,2677.00,25900,20241015,-38.92,11510,20240205,37.45,17270,-8.40,20250107,15370,2.93,20250115,25900,-38.92,20241015,11510,37.45,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250121,091238,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16050,520,2,3.35,468305450,29393,20.79,15600,16170,15580,20150,10880,15530,15932.55,9.55,0,1964,16043,15786,15583,15326,15123,15685,15225,224,4620,1000,11180,10,1,22435596,3601,-24.24,6.00,12,0.13,-662.00,2677.00,25900,20241015,-38.03,11510,20240205,39.44,17270,-7.06,20250107,15370,4.42,20250115,25900,-38.03,20241015,11510,39.44,20240205,4.98,N,397030,1000,224 억,,2142046,N,N,121,N,00,N
20250120,161224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15530,-90,5,-0.58,2189305390,140001,70.75,15620,15840,15380,20300,10940,15620,15637.83,9.43,0,39736,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3484,-23.46,5.80,12,0.62,-662.00,2677.00,25900,20241015,-40.04,11510,20240205,34.93,17270,-10.08,20250107,15370,1.04,20250115,25900,-40.04,20241015,11510,34.93,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,121,N,00,N
20250120,151237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15550,-70,5,-0.45,2112787180,135074,68.26,15620,15840,15380,20300,10940,15620,15641.72,9.43,0,38138,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3489,-23.49,5.81,12,0.60,-662.00,2677.00,25900,20241015,-39.96,11510,20240205,35.10,17270,-9.96,20250107,15370,1.17,20250115,25900,-39.96,20241015,11510,35.10,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,141235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15610,-10,5,-0.06,1925033330,122994,62.15,15620,15840,15380,20300,10940,15620,15651.47,9.43,0,35851,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3502,-23.58,5.83,12,0.55,-662.00,2677.00,25900,20241015,-39.73,11510,20240205,35.62,17270,-9.61,20250107,15370,1.56,20250115,25900,-39.73,20241015,11510,35.62,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,131234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15740,120,2,0.77,1602086200,102320,51.71,15620,15840,15380,20300,10940,15620,15657.64,9.43,0,33125,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3531,-23.78,5.88,12,0.46,-662.00,2677.00,25900,20241015,-39.23,11510,20240205,36.75,17270,-8.86,20250107,15370,2.41,20250115,25900,-39.23,20241015,11510,36.75,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,121238,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15780,160,2,1.02,1452379530,92804,46.90,15620,15840,15380,20300,10940,15620,15650.00,9.43,0,28598,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3540,-23.84,5.89,12,0.41,-662.00,2677.00,25900,20241015,-39.07,11510,20240205,37.10,17270,-8.63,20250107,15370,2.67,20250115,25900,-39.07,20241015,11510,37.10,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,111237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,200,2,1.28,1329311540,85004,42.96,15620,15830,15380,20300,10940,15620,15638.24,9.43,0,29211,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3549,-23.90,5.91,12,0.38,-662.00,2677.00,25900,20241015,-38.92,11510,20240205,37.45,17270,-8.40,20250107,15370,2.93,20250115,25900,-38.92,20241015,11510,37.45,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,101236,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15750,130,2,0.83,926772170,59416,30.03,15620,15830,15380,20300,10940,15620,15597.99,9.43,0,14362,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3534,-23.79,5.88,12,0.26,-662.00,2677.00,25900,20241015,-39.19,11510,20240205,36.84,17270,-8.80,20250107,15370,2.47,20250115,25900,-39.19,20241015,11510,36.84,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250120,091237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15560,-60,5,-0.38,250702890,16127,8.15,15620,15660,15380,20300,10940,15620,15545.07,9.43,0,-2618,16493,16056,15753,15316,15013,15905,15165,224,4680,1000,11240,10,1,22435596,3491,-23.50,5.81,12,0.07,-662.00,2677.00,25900,20241015,-39.92,11510,20240205,35.19,17270,-9.90,20250107,15370,1.24,20250115,25900,-39.92,20241015,11510,35.19,20240205,5.04,N,397030,1000,224 억,,2116100,N,N,73,N,00,N
20250117,161230,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15620,-510,5,-3.16,3049534190,195335,95.35,16190,16190,15450,20950,11300,16130,15611.03,9.80,0,-62543,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3504,-23.60,5.83,12,0.87,-662.00,2677.00,25900,20241015,-39.69,11510,20240205,35.71,17270,-9.55,20250107,15370,1.63,20250115,25900,-39.69,20241015,11510,35.71,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,73,N,00,N
20250117,151227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15620,-510,5,-3.16,2967423830,190078,92.78,16190,16190,15450,20950,11300,16130,15610.82,9.80,0,-61368,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3504,-23.60,5.83,12,0.85,-662.00,2677.00,25900,20241015,-39.69,11510,20240205,35.71,17270,-9.55,20250107,15370,1.63,20250115,25900,-39.69,20241015,11510,35.71,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,141235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15570,-560,5,-3.47,2670152190,171084,83.51,16190,16190,15450,20950,11300,16130,15606.37,9.80,0,-56961,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3493,-23.52,5.82,12,0.76,-662.00,2677.00,25900,20241015,-39.88,11510,20240205,35.27,17270,-9.84,20250107,15370,1.30,20250115,25900,-39.88,20241015,11510,35.27,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,131234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15510,-620,5,-3.84,2395975550,153498,74.93,16190,16190,15450,20950,11300,16130,15608.18,9.80,0,-54667,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3480,-23.43,5.79,12,0.68,-662.00,2677.00,25900,20241015,-40.12,11510,20240205,34.75,17270,-10.19,20250107,15370,0.91,20250115,25900,-40.12,20241015,11510,34.75,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,121235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15480,-650,5,-4.03,2181090640,139609,68.15,16190,16190,15460,20950,11300,16130,15621.79,9.80,0,-49567,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3473,-23.38,5.78,12,0.62,-662.00,2677.00,25900,20241015,-40.23,11510,20240205,34.49,17270,-10.36,20250107,15370,0.72,20250115,25900,-40.23,20241015,11510,34.49,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,111237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15500,-630,5,-3.91,1835319930,117269,57.24,16190,16190,15460,20950,11300,16130,15649.32,9.80,0,-37757,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3478,-23.41,5.79,12,0.52,-662.00,2677.00,25900,20241015,-40.15,11510,20240205,34.67,17270,-10.25,20250107,15370,0.85,20250115,25900,-40.15,20241015,11510,34.67,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,101235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15530,-600,5,-3.72,1361068780,86673,42.31,16190,16190,15500,20950,11300,16130,15702.06,9.80,0,-25981,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3484,-23.46,5.80,12,0.39,-662.00,2677.00,25900,20241015,-40.04,11510,20240205,34.93,17270,-10.08,20250107,15370,1.04,20250115,25900,-40.04,20241015,11510,34.93,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250117,091235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15900,-230,5,-1.43,190199460,11916,5.82,16190,16190,15790,20950,11300,16130,15957.47,9.80,0,-5366,16543,16336,16043,15836,15543,16440,15940,224,4820,1000,11610,10,1,22435596,3567,-24.02,5.94,12,0.05,-662.00,2677.00,25900,20241015,-38.61,11510,20240205,38.14,17270,-7.93,20250107,15370,3.45,20250115,25900,-38.61,20241015,11510,38.14,20240205,5.01,N,397030,1000,224 억,,2198078,N,N,45,N,00,N
20250116,161226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16130,710,2,4.60,3282787500,204394,83.10,15750,16250,15750,20000,10800,15420,16060.97,9.55,0,76002,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3619,-24.37,6.03,12,0.91,-662.00,2677.00,25900,20241015,-37.72,11510,20240205,40.14,17270,-6.60,20250107,15370,4.94,20250115,25900,-37.72,20241015,11510,40.14,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,45,N,00,N
20250116,151125,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16110,690,2,4.47,3181216020,198088,80.54,15750,16250,15750,20000,10800,15420,16059.61,9.55,0,76046,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3614,-24.34,6.02,12,0.88,-662.00,2677.00,25900,20241015,-37.80,11510,20240205,39.97,17270,-6.72,20250107,15370,4.81,20250115,25900,-37.80,20241015,11510,39.97,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,141231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16210,790,2,5.12,2932836670,182672,74.27,15750,16250,15750,20000,10800,15420,16055.21,9.55,0,78169,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3637,-24.49,6.06,12,0.81,-662.00,2677.00,25900,20241015,-37.41,11510,20240205,40.83,17270,-6.14,20250107,15370,5.47,20250115,25900,-37.41,20241015,11510,40.83,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,131231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16200,780,2,5.06,2681370640,167160,67.96,15750,16230,15750,20000,10800,15420,16040.74,9.55,0,76302,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3635,-24.47,6.05,12,0.75,-662.00,2677.00,25900,20241015,-37.45,11510,20240205,40.75,17270,-6.20,20250107,15370,5.40,20250115,25900,-37.45,20241015,11510,40.75,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,121231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16150,730,2,4.73,2440641700,152288,61.92,15750,16180,15750,20000,10800,15420,16026.49,9.55,0,68464,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3623,-24.40,6.03,12,0.68,-662.00,2677.00,25900,20241015,-37.64,11510,20240205,40.31,17270,-6.49,20250107,15370,5.07,20250115,25900,-37.64,20241015,11510,40.31,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,111231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16130,710,2,4.60,2223604730,138841,56.45,15750,16150,15750,20000,10800,15420,16015.48,9.55,0,62714,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3619,-24.37,6.03,12,0.62,-662.00,2677.00,25900,20241015,-37.72,11510,20240205,40.14,17270,-6.60,20250107,15370,4.94,20250115,25900,-37.72,20241015,11510,40.14,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,101234,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16030,610,2,3.96,1700712550,106353,43.24,15750,16120,15750,20000,10800,15420,15991.20,9.55,0,51753,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3596,-24.21,5.99,12,0.47,-662.00,2677.00,25900,20241015,-38.11,11510,20240205,39.27,17270,-7.18,20250107,15370,4.29,20250115,25900,-38.11,20241015,11510,39.27,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250116,091235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15930,510,2,3.31,623839180,39215,15.94,15750,16020,15750,20000,10800,15420,15908.18,9.55,0,19634,16520,15970,15670,15120,14820,15820,14970,224,4580,1000,11100,10,1,22435596,3574,-24.06,5.95,12,0.17,-662.00,2677.00,25900,20241015,-38.49,11510,20240205,38.40,17270,-7.76,20250107,15370,3.64,20250115,25900,-38.49,20241015,11510,38.40,20240205,4.95,N,397030,1000,224 억,,2142980,N,N,125,N,00,N
20250115,161227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15420,-680,5,-4.22,3833167860,244767,175.60,16220,16220,15370,20900,11270,16100,15660.47,9.73,0,-20971,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3460,-23.29,5.76,12,1.09,-662.00,2677.00,25900,20241015,-40.46,11510,20240205,33.97,17270,-10.71,20250107,15370,0.33,20250115,25900,-40.46,20241015,11510,33.97,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,125,N,00,N
20250115,151229,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15390,-710,5,-4.41,3622390050,231097,165.79,16220,16220,15370,20900,11270,16100,15674.54,9.73,0,-21759,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3453,-23.25,5.75,12,1.03,-662.00,2677.00,25900,20241015,-40.58,11510,20240205,33.71,17270,-10.89,20250107,15370,0.13,20250115,25900,-40.58,20241015,11510,33.71,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,141223,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15480,-620,5,-3.85,2864220320,181955,130.54,16220,16220,15480,20900,11270,16100,15741.13,9.73,0,-19871,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3473,-23.38,5.78,12,0.81,-662.00,2677.00,25900,20241015,-40.23,11510,20240205,34.49,17270,-10.36,20250107,15480,0.00,20250115,25900,-40.23,20241015,11510,34.49,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,131231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15630,-470,5,-2.92,2191631770,138755,99.54,16220,16220,15610,20900,11270,16100,15794.71,9.73,0,-16821,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3507,-23.61,5.84,12,0.62,-662.00,2677.00,25900,20241015,-39.65,11510,20240205,35.79,17270,-9.50,20250107,15610,0.13,20250115,25900,-39.65,20241015,11510,35.79,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,121215,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15670,-430,5,-2.67,1944845010,122976,88.22,16220,16220,15650,20900,11270,16100,15814.56,9.73,0,-16395,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3516,-23.67,5.85,12,0.55,-662.00,2677.00,25900,20241015,-39.50,11510,20240205,36.14,17270,-9.26,20250107,15650,0.13,20250115,25900,-39.50,20241015,11510,36.14,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,111227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15680,-420,5,-2.61,1708159190,107876,77.39,16220,16220,15680,20900,11270,16100,15834.17,9.73,0,-14809,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3518,-23.69,5.86,12,0.48,-662.00,2677.00,25900,20241015,-39.46,11510,20240205,36.23,17270,-9.21,20250107,15680,0.00,20250115,25900,-39.46,20241015,11510,36.23,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,101226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,-280,5,-1.74,1223170540,77092,55.31,16220,16220,15700,20900,11270,16100,15866.01,9.73,0,-6650,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3549,-23.90,5.91,12,0.34,-662.00,2677.00,25900,20241015,-38.92,11510,20240205,37.45,17270,-8.40,20250107,15700,0.76,20250115,25900,-38.92,20241015,11510,37.45,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250115,091232,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15910,-190,5,-1.18,445420030,27877,20.00,16220,16220,15860,20900,11270,16100,15977.52,9.73,0,-4834,16886,16492,16286,15892,15686,16390,15790,224,4800,1000,11590,10,1,22435596,3570,-24.03,5.94,12,0.12,-662.00,2677.00,25900,20241015,-38.57,11510,20240205,38.23,17270,-7.87,20250107,15860,0.32,20250115,25900,-38.57,20241015,11510,38.23,20240205,4.98,N,397030,1000,224 억,,2183811,N,N,51,N,00,N
20250114,161208,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16100,0,3,0.00,2265955570,139053,85.37,16160,16680,16080,20900,11270,16100,16295.90,9.79,0,-13772,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3612,-24.32,6.01,12,0.62,-662.00,2677.00,25900,20241015,-37.84,11510,20240205,39.88,17270,-6.77,20250107,16000,0.62,20250102,25900,-37.84,20241015,11510,39.88,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,51,N,00,N
20250114,151226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16130,30,2,0.19,2185649690,134069,82.31,16160,16680,16080,20900,11270,16100,16302.58,9.79,0,-12935,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3619,-24.37,6.03,12,0.60,-662.00,2677.00,25900,20241015,-37.72,11510,20240205,40.14,17270,-6.60,20250107,16000,0.81,20250102,25900,-37.72,20241015,11510,40.14,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,141222,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16180,80,2,0.50,1701951840,104072,63.89,16160,16680,16130,20900,11270,16100,16353.84,9.79,0,-8268,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3630,-24.44,6.04,12,0.46,-662.00,2677.00,25900,20241015,-37.53,11510,20240205,40.57,17270,-6.31,20250107,16000,1.12,20250102,25900,-37.53,20241015,11510,40.57,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,131220,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16240,140,2,0.87,1354714510,82658,50.74,16160,16680,16160,20900,11270,16100,16389.74,9.79,0,99,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3644,-24.53,6.07,12,0.37,-662.00,2677.00,25900,20241015,-37.30,11510,20240205,41.09,17270,-5.96,20250107,16000,1.50,20250102,25900,-37.30,20241015,11510,41.09,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,121216,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16310,210,2,1.30,1249276660,76179,46.77,16160,16680,16160,20900,11270,16100,16399.62,9.79,0,-992,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3659,-24.64,6.09,12,0.34,-662.00,2677.00,25900,20241015,-37.03,11510,20240205,41.70,17270,-5.56,20250107,16000,1.94,20250102,25900,-37.03,20241015,11510,41.70,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,111215,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16230,130,2,0.81,1124854270,68498,42.05,16160,16680,16160,20900,11270,16100,16422.18,9.79,0,463,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3641,-24.52,6.06,12,0.31,-662.00,2677.00,25900,20241015,-37.34,11510,20240205,41.01,17270,-6.02,20250107,16000,1.44,20250102,25900,-37.34,20241015,11510,41.01,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,101215,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16250,150,2,0.93,994833610,60497,37.14,16160,16680,16160,20900,11270,16100,16444.92,9.79,0,1185,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3646,-24.55,6.07,12,0.27,-662.00,2677.00,25900,20241015,-37.26,11510,20240205,41.18,17270,-5.91,20250107,16000,1.56,20250102,25900,-37.26,20241015,11510,41.18,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250114,091220,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16470,370,2,2.30,460269390,27922,17.14,16160,16680,16160,20900,11270,16100,16485.49,9.79,0,8913,17046,16572,16316,15842,15586,16445,15715,224,4800,1000,11590,10,1,22435596,3695,-24.88,6.15,12,0.12,-662.00,2677.00,25900,20241015,-36.41,11510,20240205,43.09,17270,-4.63,20250107,16000,2.94,20250102,25900,-36.41,20241015,11510,43.09,20240205,4.89,N,397030,1000,224 억,,2195876,N,N,259,N,00,N
20250113,161202,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16100,-350,5,-2.13,2636551040,161171,82.88,16390,16790,16060,21350,11520,16450,16358.60,9.89,0,-6325,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3612,-24.32,6.01,12,0.72,-662.00,2677.00,25900,20241015,-37.84,11510,20240205,39.88,17270,-6.77,20250107,16000,0.62,20250102,25900,-37.84,20241015,11510,39.88,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,259,N,00,N
20250113,151209,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16180,-270,5,-1.64,2567639060,156895,80.68,16390,16790,16060,21350,11520,16450,16365.15,9.89,0,-7098,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3630,-24.44,6.04,12,0.70,-662.00,2677.00,25900,20241015,-37.53,11510,20240205,40.57,17270,-6.31,20250107,16000,1.12,20250102,25900,-37.53,20241015,11510,40.57,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,141144,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16170,-280,5,-1.70,2123370390,129349,66.51,16390,16790,16170,21350,11520,16450,16415.74,9.89,0,-16831,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3628,-24.43,6.04,12,0.58,-662.00,2677.00,25900,20241015,-37.57,11510,20240205,40.49,17270,-6.37,20250107,16000,1.06,20250102,25900,-37.57,20241015,11510,40.49,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,131151,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16190,-260,5,-1.58,1897539040,115414,59.35,16390,16790,16190,21350,11520,16450,16441.13,9.89,0,-12389,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3632,-24.46,6.05,12,0.51,-662.00,2677.00,25900,20241015,-37.49,11510,20240205,40.66,17270,-6.25,20250107,16000,1.19,20250102,25900,-37.49,20241015,11510,40.66,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,121155,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16340,-110,5,-0.67,1527703850,92657,47.65,16390,16790,16310,21350,11520,16450,16487.87,9.89,0,-6433,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3666,-24.68,6.10,12,0.41,-662.00,2677.00,25900,20241015,-36.91,11510,20240205,41.96,17270,-5.39,20250107,16000,2.12,20250102,25900,-36.91,20241015,11510,41.96,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,111152,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16310,-140,5,-0.85,1329118800,80510,41.40,16390,16790,16310,21350,11520,16450,16508.99,9.89,0,-5946,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3659,-24.64,6.09,12,0.36,-662.00,2677.00,25900,20241015,-37.03,11510,20240205,41.70,17270,-5.56,20250107,16000,1.94,20250102,25900,-37.03,20241015,11510,41.70,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,101153,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16500,50,2,0.30,909263170,54933,28.25,16390,16790,16320,21350,11520,16450,16552.85,9.89,0,3840,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3702,-24.92,6.16,12,0.24,-662.00,2677.00,25900,20241015,-36.29,11510,20240205,43.35,17270,-4.46,20250107,16000,3.12,20250102,25900,-36.29,20241015,11510,43.35,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250113,091159,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16740,290,2,1.76,399839040,24182,12.43,16390,16790,16320,21350,11520,16450,16535.76,9.89,0,2787,17370,16910,16670,16210,15970,16790,16090,224,4900,1000,11840,10,1,22435596,3756,-25.29,6.25,12,0.11,-662.00,2677.00,25900,20241015,-35.37,11510,20240205,45.44,17270,-3.07,20250107,16000,4.62,20250102,25900,-35.37,20241015,11510,45.44,20240205,4.89,N,397030,1000,224 억,,2218055,N,N,139,N,00,N
20250110,161132,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16450,-470,5,-2.78,3205708090,192963,53.47,17130,17130,16430,21950,11850,16920,16613.41,10.33,0,-80813,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3691,-24.85,6.14,12,0.86,-662.00,2677.00,25900,20241015,-36.49,11510,20240205,42.92,17270,-4.75,20250107,16000,2.81,20250102,25900,-36.49,20241015,11510,42.92,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,138,N,00,N
20250110,151140,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16450,-470,5,-2.78,3051902030,183619,50.88,17130,17130,16430,21950,11850,16920,16620.84,10.33,0,-79853,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3691,-24.85,6.14,12,0.82,-662.00,2677.00,25900,20241015,-36.49,11510,20240205,42.92,17270,-4.75,20250107,16000,2.81,20250102,25900,-36.49,20241015,11510,42.92,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,141146,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16500,-420,5,-2.48,2706489990,162703,45.09,17130,17130,16430,21950,11850,16920,16634.54,10.33,0,-74643,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3702,-24.92,6.16,12,0.73,-662.00,2677.00,25900,20241015,-36.29,11510,20240205,43.35,17270,-4.46,20250107,16000,3.12,20250102,25900,-36.29,20241015,11510,43.35,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,131147,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16570,-350,5,-2.07,2549111880,153160,42.44,17130,17130,16430,21950,11850,16920,16643.46,10.33,0,-71190,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3718,-25.03,6.19,12,0.68,-662.00,2677.00,25900,20241015,-36.02,11510,20240205,43.96,17270,-4.05,20250107,16000,3.56,20250102,25900,-36.02,20241015,11510,43.96,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,121148,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16450,-470,5,-2.78,2401217340,144201,39.96,17130,17130,16430,21950,11850,16920,16651.88,10.33,0,-66304,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3691,-24.85,6.14,12,0.64,-662.00,2677.00,25900,20241015,-36.49,11510,20240205,42.92,17270,-4.75,20250107,16000,2.81,20250102,25900,-36.49,20241015,11510,42.92,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,111144,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16470,-450,5,-2.66,2048969450,122812,34.03,17130,17130,16460,21950,11850,16920,16683.79,10.33,0,-53697,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3695,-24.88,6.15,12,0.55,-662.00,2677.00,25900,20241015,-36.41,11510,20240205,43.09,17270,-4.63,20250107,16000,2.94,20250102,25900,-36.41,20241015,11510,43.09,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,101142,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,-320,5,-1.89,1377021260,82183,22.77,17130,17130,16550,21950,11850,16920,16755.55,10.33,0,-32961,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3724,-25.08,6.20,12,0.37,-662.00,2677.00,25900,20241015,-35.91,11510,20240205,44.22,17270,-3.88,20250107,16000,3.75,20250102,25900,-35.91,20241015,11510,44.22,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250110,091148,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16790,-130,5,-0.77,422240210,24948,6.91,17130,17130,16790,21950,11850,16920,16924.81,10.33,0,-12450,17626,17272,16676,16322,15726,17450,16500,224,5030,1000,12180,10,1,22435596,3767,-25.36,6.27,12,0.11,-662.00,2677.00,25900,20241015,-35.17,11510,20240205,45.87,17270,-2.78,20250107,16000,4.94,20250102,25900,-35.17,20241015,11510,45.87,20240205,4.51,N,397030,1000,224 억,,2317322,N,N,543,N,00,N
20250109,161134,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16920,560,2,3.42,6001075750,359197,101.61,16360,17030,16080,21250,11460,16360,16707.04,10.05,0,97914,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3796,-25.56,6.32,12,1.60,-662.00,2677.00,25900,20241015,-34.67,11510,20240205,47.00,17270,-2.03,20250107,16000,5.75,20250102,25900,-34.67,20241015,11510,47.00,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,543,N,00,N
20250109,151131,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16930,570,2,3.48,5805630510,347644,98.34,16360,17030,16080,21250,11460,16360,16700.32,10.05,0,95164,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3798,-25.57,6.32,12,1.55,-662.00,2677.00,25900,20241015,-34.63,11510,20240205,47.09,17270,-1.97,20250107,16000,5.81,20250102,25900,-34.63,20241015,11510,47.09,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,141139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16850,490,2,3.00,5075173090,304514,86.14,16360,17030,16080,21250,11460,16360,16666.87,10.05,0,80034,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3780,-25.45,6.29,12,1.36,-662.00,2677.00,25900,20241015,-34.94,11510,20240205,46.39,17270,-2.43,20250107,16000,5.31,20250102,25900,-34.94,20241015,11510,46.39,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,131139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16920,560,2,3.42,4529893450,272205,77.00,16360,17030,16080,21250,11460,16360,16641.89,10.05,0,72187,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3796,-25.56,6.32,12,1.21,-662.00,2677.00,25900,20241015,-34.67,11510,20240205,47.00,17270,-2.03,20250107,16000,5.75,20250102,25900,-34.67,20241015,11510,47.00,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,121139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16910,550,2,3.36,4235931710,254802,72.08,16360,17030,16080,21250,11460,16360,16624.82,10.05,0,62840,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3794,-25.54,6.32,12,1.14,-662.00,2677.00,25900,20241015,-34.71,11510,20240205,46.92,17270,-2.08,20250107,16000,5.69,20250102,25900,-34.71,20241015,11510,46.92,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,111143,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16790,430,2,2.63,3617719620,218254,61.74,16360,17030,16080,21250,11460,16360,16576.13,10.05,0,49511,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3767,-25.36,6.27,12,0.97,-662.00,2677.00,25900,20241015,-35.17,11510,20240205,45.87,17270,-2.78,20250107,16000,4.94,20250102,25900,-35.17,20241015,11510,45.87,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,101141,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16690,330,2,2.02,2555101190,155035,43.86,16360,16920,16080,21250,11460,16360,16481.11,10.05,0,28511,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3745,-25.21,6.23,12,0.69,-662.00,2677.00,25900,20241015,-35.56,11510,20240205,45.00,17270,-3.36,20250107,16000,4.31,20250102,25900,-35.56,20241015,11510,45.00,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250109,091145,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16350,-10,5,-0.06,464342140,28433,8.04,16360,16490,16230,21250,11460,16360,16330.69,10.05,0,2056,17546,16952,16626,16032,15706,16790,15870,224,4890,1000,11770,10,1,22435596,3668,-24.70,6.11,12,0.13,-662.00,2677.00,25900,20241015,-36.87,11510,20240205,42.05,17270,-5.33,20250107,16000,2.19,20250102,25900,-36.87,20241015,11510,42.05,20240205,4.56,N,397030,1000,224 억,,2255624,N,N,5496,N,00,N
20250108,161128,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16360,-860,5,-4.99,5850758410,351799,87.93,17100,17220,16300,22350,12060,17220,16628.34,10.73,0,-118614,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3670,-24.71,6.11,12,1.57,-662.00,2677.00,25900,20241015,-36.83,11510,20240205,42.14,17270,-5.27,20250107,16000,2.25,20250102,25900,-36.83,20241015,11510,42.14,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,5496,N,00,N
20250108,151133,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16370,-850,5,-4.94,5533767000,332416,83.09,17100,17220,16300,22350,12060,17220,16643.79,10.73,0,-113587,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3673,-24.73,6.12,12,1.48,-662.00,2677.00,25900,20241015,-36.80,11510,20240205,42.22,17270,-5.21,20250107,16000,2.31,20250102,25900,-36.80,20241015,11510,42.22,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,141137,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16350,-870,5,-5.05,5049984730,302846,75.70,17100,17220,16300,22350,12060,17220,16671.62,10.73,0,-105194,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3668,-24.70,6.11,12,1.35,-662.00,2677.00,25900,20241015,-36.87,11510,20240205,42.05,17270,-5.33,20250107,16000,2.19,20250102,25900,-36.87,20241015,11510,42.05,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,131134,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16460,-760,5,-4.41,4482131210,268145,67.02,17100,17220,16300,22350,12060,17220,16711.69,10.73,0,-94244,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3693,-24.86,6.15,12,1.20,-662.00,2677.00,25900,20241015,-36.45,11510,20240205,43.01,17270,-4.69,20250107,16000,2.88,20250102,25900,-36.45,20241015,11510,43.01,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,121131,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16340,-880,5,-5.11,4004209520,238964,59.73,17100,17220,16300,22350,12060,17220,16752.79,10.73,0,-85705,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3666,-24.68,6.10,12,1.07,-662.00,2677.00,25900,20241015,-36.91,11510,20240205,41.96,17270,-5.39,20250107,16000,2.12,20250102,25900,-36.91,20241015,11510,41.96,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,111133,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16610,-610,5,-3.54,3063030230,181612,45.39,17100,17220,16520,22350,12060,17220,16862.01,10.73,0,-64264,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3727,-25.09,6.20,12,0.81,-662.00,2677.00,25900,20241015,-35.87,11510,20240205,44.31,17270,-3.82,20250107,16000,3.81,20250102,25900,-35.87,20241015,11510,44.31,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,101134,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16800,-420,5,-2.44,1953288450,114933,28.73,17100,17220,16740,22350,12060,17220,16991.20,10.73,0,-33250,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3769,-25.38,6.28,12,0.51,-662.00,2677.00,25900,20241015,-35.14,11510,20240205,45.96,17270,-2.72,20250107,16000,5.00,20250102,25900,-35.14,20241015,11510,45.96,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250108,091133,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17120,-100,5,-0.58,570456560,33347,8.34,17100,17220,16960,22350,12060,17220,17099.77,10.73,0,794,17753,17486,17003,16736,16253,17620,16870,224,5130,1000,12390,10,1,22435596,3841,-25.86,6.40,12,0.15,-662.00,2677.00,25900,20241015,-33.90,11510,20240205,48.74,17270,-0.87,20250107,16000,7.00,20250102,25900,-33.90,20241015,11510,48.74,20240205,4.41,N,397030,1000,224 억,,2408317,N,N,767,N,00,N
20250107,161121,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17220,520,2,3.11,6786449720,397561,162.39,16700,17270,16520,21700,11690,16700,17070.19,10.77,0,32294,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3863,-26.01,6.43,12,1.77,-662.00,2677.00,25900,20241015,-33.51,11510,20240205,49.61,17270,-0.29,20250107,16000,7.62,20250102,25900,-33.51,20241015,11510,49.61,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,767,N,00,N
20250107,151126,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17170,470,2,2.81,6581264740,385646,157.52,16700,17270,16520,21700,11690,16700,17065.56,10.77,0,32762,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3852,-25.94,6.41,12,1.72,-662.00,2677.00,25900,20241015,-33.71,11510,20240205,49.17,17270,-0.58,20250107,16000,7.31,20250102,25900,-33.71,20241015,11510,49.17,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,141123,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17180,480,2,2.87,5767197720,338277,138.18,16700,17270,16520,21700,11690,16700,17048.74,10.77,0,50603,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3854,-25.95,6.42,12,1.51,-662.00,2677.00,25900,20241015,-33.67,11510,20240205,49.26,17270,-0.52,20250107,16000,7.37,20250102,25900,-33.67,20241015,11510,49.26,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,131123,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17090,390,2,2.34,5247102910,308008,125.81,16700,17270,16520,21700,11690,16700,17035.61,10.77,0,40848,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3834,-25.82,6.38,12,1.37,-662.00,2677.00,25900,20241015,-34.02,11510,20240205,48.48,17270,-1.04,20250107,16000,6.81,20250102,25900,-34.02,20241015,11510,48.48,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,121125,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17070,370,2,2.22,4588195670,269434,110.06,16700,17270,16520,21700,11690,16700,17029.02,10.77,0,29371,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3830,-25.79,6.38,12,1.20,-662.00,2677.00,25900,20241015,-34.09,11510,20240205,48.31,17270,-1.16,20250107,16000,6.69,20250102,25900,-34.09,20241015,11510,48.31,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,111119,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17190,490,2,2.93,4227933530,248379,101.46,16700,17270,16520,21700,11690,16700,17022.11,10.77,0,26055,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3857,-25.97,6.42,12,1.11,-662.00,2677.00,25900,20241015,-33.63,11510,20240205,49.35,17270,-0.46,20250107,16000,7.44,20250102,25900,-33.63,20241015,11510,49.35,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,101125,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17220,520,2,3.11,3283104080,193350,78.98,16700,17270,16520,21700,11690,16700,16980.11,10.77,0,15619,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3863,-26.01,6.43,12,0.86,-662.00,2677.00,25900,20241015,-33.51,11510,20240205,49.61,17270,-0.29,20250107,16000,7.62,20250102,25900,-33.51,20241015,11510,49.61,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250107,091128,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16600,-100,5,-0.60,441181620,26577,10.86,16700,16800,16520,21700,11690,16700,16600.13,10.77,0,-3344,17186,16942,16656,16412,16126,16800,16270,224,5000,1000,12020,10,1,22435596,3724,-25.08,6.20,12,0.12,-662.00,2677.00,25900,20241015,-35.91,11510,20240205,44.22,16900,-1.78,20250106,16000,3.75,20250102,25900,-35.91,20241015,11510,44.22,20240205,4.36,N,397030,1000,224 억,,2415848,N,N,512,N,00,N
20250106,161110,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16700,0,3,0.00,4018558210,242102,99.27,16850,16900,16370,21700,11690,16700,16598.59,10.97,0,-22403,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3747,-25.23,6.24,12,1.08,-662.00,2677.00,25900,20241015,-35.52,11510,20240205,45.09,16900,-1.18,20250106,16000,4.38,20250102,25900,-35.52,20241015,11510,45.09,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,512,N,00,N
20250106,151110,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16670,-30,5,-0.18,3877497320,233657,95.80,16850,16900,16370,21700,11690,16700,16594.83,10.97,0,-22007,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3740,-25.18,6.23,12,1.04,-662.00,2677.00,25900,20241015,-35.64,11510,20240205,44.83,16900,-1.36,20250106,16000,4.19,20250102,25900,-35.64,20241015,11510,44.83,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,141111,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16720,20,2,0.12,3337452670,201307,82.54,16850,16900,16370,21700,11690,16700,16578.92,10.97,0,-11689,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3751,-25.26,6.25,12,0.90,-662.00,2677.00,25900,20241015,-35.44,11510,20240205,45.26,16900,-1.07,20250106,16000,4.50,20250102,25900,-35.44,20241015,11510,45.26,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,131100,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16710,10,2,0.06,2742476900,165700,67.94,16850,16900,16370,21700,11690,16700,16550.86,10.97,0,-16712,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3749,-25.24,6.24,12,0.74,-662.00,2677.00,25900,20241015,-35.48,11510,20240205,45.18,16900,-1.12,20250106,16000,4.44,20250102,25900,-35.48,20241015,11510,45.18,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,121108,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16590,-110,5,-0.66,2426625930,146740,60.17,16850,16900,16370,21700,11690,16700,16536.91,10.97,0,-16715,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3722,-25.06,6.20,12,0.65,-662.00,2677.00,25900,20241015,-35.95,11510,20240205,44.14,16900,-1.83,20250106,16000,3.69,20250102,25900,-35.95,20241015,11510,44.14,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,111104,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16550,-150,5,-0.90,2140116890,129436,53.07,16850,16900,16370,21700,11690,16700,16534.17,10.97,0,-17696,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3713,-25.00,6.18,12,0.58,-662.00,2677.00,25900,20241015,-36.10,11510,20240205,43.79,16900,-2.07,20250106,16000,3.44,20250102,25900,-36.10,20241015,11510,43.79,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,101100,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16540,-160,5,-0.96,1596406120,96542,39.58,16850,16900,16370,21700,11690,16700,16535.87,10.97,0,-23413,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3711,-24.98,6.18,12,0.43,-662.00,2677.00,25900,20241015,-36.14,11510,20240205,43.70,16900,-2.13,20250106,16000,3.38,20250102,25900,-36.14,20241015,11510,43.70,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250106,091101,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16510,-190,5,-1.14,601559910,36166,14.83,16850,16900,16400,21700,11690,16700,16633.30,10.97,0,-12819,17226,16962,16536,16272,15846,17095,16405,224,5000,1000,12020,10,1,22435596,3704,-24.94,6.17,12,0.16,-662.00,2677.00,25900,20241015,-36.25,11510,20240205,43.44,16900,-2.31,20250106,16000,3.19,20250102,25900,-36.25,20241015,11510,43.44,20240205,4.22,N,397030,1000,224 억,,2462074,N,N,134,N,00,N
20250103,161055,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16700,500,2,3.09,3929151730,238233,150.14,16260,16800,16110,21050,11340,16200,16492.58,11.08,0,148,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3747,-25.23,6.24,12,1.06,-662.00,2677.00,25900,20241015,-35.52,11510,20240205,45.09,16800,-0.60,20250103,16000,4.38,20250102,25900,-35.52,20241015,11510,45.09,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,134,N,00,N
20250103,151059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16730,530,2,3.27,3671970030,222850,140.45,16260,16800,16110,21050,11340,16200,16477.44,11.08,0,2636,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3753,-25.27,6.25,12,0.99,-662.00,2677.00,25900,20241015,-35.41,11510,20240205,45.35,16800,-0.42,20250103,16000,4.56,20250102,25900,-35.41,20241015,11510,45.35,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,141059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16500,300,2,1.85,2864153750,174380,109.90,16260,16650,16110,21050,11340,16200,16424.91,11.08,0,-1479,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3702,-24.92,6.16,12,0.78,-662.00,2677.00,25900,20241015,-36.29,11510,20240205,43.35,16650,-0.90,20250103,16000,3.12,20250102,25900,-36.29,20241015,11510,43.35,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,131059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16470,270,2,1.67,2094250980,127790,80.54,16260,16590,16110,21050,11340,16200,16388.37,11.08,0,-10482,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3695,-24.88,6.15,12,0.57,-662.00,2677.00,25900,20241015,-36.41,11510,20240205,43.09,16590,-0.72,20250103,16000,2.94,20250102,25900,-36.41,20241015,11510,43.09,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,121059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16370,170,2,1.05,1714418020,104691,65.98,16260,16590,16110,21050,11340,16200,16376.15,11.08,0,-20330,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3673,-24.73,6.12,12,0.47,-662.00,2677.00,25900,20241015,-36.80,11510,20240205,42.22,16590,-1.33,20250103,16000,2.31,20250102,25900,-36.80,20241015,11510,42.22,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,111059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16330,130,2,0.80,1475354250,90085,56.77,16260,16590,16110,21050,11340,16200,16377.55,11.08,0,-25800,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3664,-24.67,6.10,12,0.40,-662.00,2677.00,25900,20241015,-36.95,11510,20240205,41.88,16590,-1.57,20250103,16000,2.06,20250102,25900,-36.95,20241015,11510,41.88,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,101056,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16410,210,2,1.30,1046365850,63882,40.26,16260,16590,16110,21050,11340,16200,16379.95,11.08,0,-14813,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3682,-24.79,6.13,12,0.28,-662.00,2677.00,25900,20241015,-36.64,11510,20240205,42.57,16590,-1.08,20250103,16000,2.56,20250102,25900,-36.64,20241015,11510,42.57,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250103,091059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16150,-50,5,-0.31,179592130,11090,6.99,16260,16330,16110,21050,11340,16200,16194.01,11.08,0,-4170,16520,16360,16180,16020,15840,16270,15930,224,4850,1000,11660,10,1,22435596,3623,-24.40,6.03,12,0.05,-662.00,2677.00,25900,20241015,-37.64,11510,20240205,40.31,16340,-1.16,20250102,16000,0.94,20250102,25900,-37.64,20241015,11510,40.31,20240205,4.28,N,397030,1000,224 억,,2486372,N,N,0,N,00,N
20250102,161046,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16200,0,3,0.00,2547698210,158074,59.59,16240,16340,16000,21050,11340,16200,16117.08,11.38,0,-50801,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3635,-24.47,6.05,12,0.70,-662.00,2677.00,25900,20241015,-37.45,11510,20240205,40.75,16340,-0.86,20250102,16000,1.25,20250102,25900,-37.45,20241015,11510,40.75,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,151048,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16140,-60,5,-0.37,2296018120,142517,53.73,16240,16340,16000,21050,11340,16200,16110.49,11.38,0,-46103,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3621,-24.38,6.03,12,0.64,-662.00,2677.00,25900,20241015,-37.68,11510,20240205,40.23,16340,-1.22,20250102,16000,0.88,20250102,25900,-37.68,20241015,11510,40.23,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,141045,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16030,-170,5,-1.05,1899154940,117846,44.43,16240,16340,16010,21050,11340,16200,16115.57,11.38,0,-48427,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3596,-24.21,5.99,12,0.53,-662.00,2677.00,25900,20241015,-38.11,11510,20240205,39.27,16340,-1.90,20250102,16010,0.12,20250102,25900,-38.11,20241015,11510,39.27,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,131049,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16020,-180,5,-1.11,1598258600,99096,37.36,16240,16340,16010,21050,11340,16200,16128.39,11.38,0,-42137,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3594,-24.20,5.98,12,0.44,-662.00,2677.00,25900,20241015,-38.15,11510,20240205,39.18,16340,-1.96,20250102,16010,0.06,20250102,25900,-38.15,20241015,11510,39.18,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,121046,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16110,-90,5,-0.56,1290226360,79922,30.13,16240,16340,16010,21050,11340,16200,16143.57,11.38,0,-31557,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3614,-24.34,6.02,12,0.36,-662.00,2677.00,25900,20241015,-37.80,11510,20240205,39.97,16340,-1.41,20250102,16010,0.62,20250102,25900,-37.80,20241015,11510,39.97,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,111037,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16080,-120,5,-0.74,941823610,58260,21.96,16240,16340,16030,21050,11340,16200,16165.87,11.38,0,-20259,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3608,-24.29,6.01,12,0.26,-662.00,2677.00,25900,20241015,-37.92,11510,20240205,39.70,16340,-1.59,20250102,16030,0.31,20250102,25900,-37.92,20241015,11510,39.70,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,101044,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16090,-110,5,-0.68,361885940,22335,8.42,16240,16340,16070,21050,11340,16200,16202.64,11.38,0,-7366,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3610,-24.31,6.01,12,0.10,-662.00,2677.00,25900,20241015,-37.88,11510,20240205,39.79,16340,-1.53,20250102,16070,0.12,20250102,25900,-37.88,20241015,11510,39.79,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N
20250102,091033,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16200,0,3,0.00,0,0,0.00,0,0,0,21050,11340,16200,0.00,11.38,0,0,16966,16582,15856,15472,14746,16775,15665,224,4850,1000,11660,10,1,22435596,3635,-24.47,6.05,12,0.00,-662.00,2677.00,25900,20241015,-37.45,11510,20240205,40.75,0,0.00,0,0,0.00,0,25900,-37.45,20241015,11510,40.75,20240205,4.37,N,397030,1000,224 억,,2552648,N,N,79,N,00,N