KissMeData/084990/price/prices-20240101.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
20240123,120705,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3610,20,2,0.56,213034415,58874,31.53,3610,3650,3565,4665,2515,3590,3618.48,5.87,0,7247,3796,3692,3636,3532,3476,3665,3505,245,1075,500,2510,5,1,49063934,1771,-3.13,0.67,12,0.12,-1155.00,5427.00,12940,20230206,-72.10,3565,20240123,1.26,6270,-42.42,20240102,3565,1.26,20240123,12940,-72.10,20230206,3565,1.26,20240123,0.25,N,084990,500,245 억,,2881218,N,N,0,N,00,N
20240123,110703,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3615,25,2,0.70,175002505,48352,25.90,3610,3650,3565,4665,2515,3590,3619.34,5.87,0,13713,3796,3692,3636,3532,3476,3665,3505,245,1075,500,2510,5,1,49063934,1774,-3.13,0.67,12,0.10,-1155.00,5427.00,12940,20230206,-72.06,3565,20240123,1.40,6270,-42.34,20240102,3565,1.40,20240123,12940,-72.06,20230206,3565,1.40,20240123,0.25,N,084990,500,245 억,,2881218,N,N,0,N,00,N
20240123,100703,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3635,45,2,1.25,124092745,34339,18.39,3610,3645,3565,4665,2515,3590,3613.76,5.87,0,13874,3796,3692,3636,3532,3476,3665,3505,245,1075,500,2510,5,1,49063934,1783,-3.15,0.67,12,0.07,-1155.00,5427.00,12940,20230206,-71.91,3565,20240123,1.96,6270,-42.03,20240102,3565,1.96,20240123,12940,-71.91,20230206,3565,1.96,20240123,0.25,N,084990,500,245 억,,2881218,N,N,0,N,00,N
20240123,090704,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3585,-5,5,-0.14,9437890,2631,1.41,3610,3620,3565,4665,2515,3590,3587.19,5.87,0,-1173,3796,3692,3636,3532,3476,3665,3505,245,1075,500,2510,5,1,49063934,1759,-3.10,0.66,12,0.01,-1155.00,5427.00,12940,20230206,-72.30,3565,20240123,0.56,6270,-42.82,20240102,3565,0.56,20240123,12940,-72.30,20230206,3565,0.56,20240123,0.25,N,084990,500,245 억,,2881218,N,N,0,N,00,N
20240119,160658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3690,-75,5,-1.99,670098520,179782,153.61,3770,3795,3685,4890,2640,3765,3727.28,5.95,0,-50616,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1810,-3.19,0.68,12,0.37,-1155.00,5427.00,12940,20230206,-71.48,3685,20240119,0.14,6270,-41.15,20240102,3685,0.14,20240119,12940,-71.48,20230206,3685,0.14,20240119,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,150701,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3700,-65,5,-1.73,657369690,176334,150.66,3770,3795,3685,4890,2640,3765,3727.98,5.95,0,-49801,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1815,-3.20,0.68,12,0.36,-1155.00,5427.00,12940,20230206,-71.41,3685,20240119,0.41,6270,-40.99,20240102,3685,0.41,20240119,12940,-71.41,20230206,3685,0.41,20240119,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,140659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,-60,5,-1.59,531027140,142161,121.46,3770,3795,3695,4890,2640,3765,3735.39,5.95,0,-32923,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1818,-3.21,0.68,12,0.29,-1155.00,5427.00,12940,20230206,-71.37,3685,20240118,0.54,6270,-40.91,20240102,3685,0.54,20240118,12940,-71.37,20230206,3685,0.54,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-30,5,-0.80,487041110,130329,111.36,3770,3795,3695,4890,2640,3765,3737.01,5.95,0,-30910,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1833,-3.23,0.69,12,0.27,-1155.00,5427.00,12940,20230206,-71.14,3685,20240118,1.36,6270,-40.43,20240102,3685,1.36,20240118,12940,-71.14,20230206,3685,1.36,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,-35,5,-0.93,424652955,113631,97.09,3770,3795,3695,4890,2640,3765,3737.12,5.95,0,-23436,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1830,-3.23,0.69,12,0.23,-1155.00,5427.00,12940,20230206,-71.17,3685,20240118,1.22,6270,-40.51,20240102,3685,1.22,20240118,12940,-71.17,20230206,3685,1.22,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,-45,5,-1.20,371576365,99337,84.88,3770,3795,3695,4890,2640,3765,3740.56,5.95,0,-19101,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1825,-3.22,0.69,12,0.20,-1155.00,5427.00,12940,20230206,-71.25,3685,20240118,0.95,6270,-40.67,20240102,3685,0.95,20240118,12940,-71.25,20230206,3685,0.95,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,-15,5,-0.40,174187595,46261,39.53,3770,3795,3735,4890,2640,3765,3765.32,5.95,0,1323,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1840,-3.25,0.69,12,0.09,-1155.00,5427.00,12940,20230206,-71.02,3685,20240118,1.76,6270,-40.19,20240102,3685,1.76,20240118,12940,-71.02,20230206,3685,1.76,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240119,090658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3760,-5,5,-0.13,28806860,7662,6.55,3770,3770,3735,4890,2640,3765,3759.71,5.95,0,-2142,3871,3817,3751,3697,3631,3845,3725,245,1125,500,2630,5,1,49063934,1845,-3.26,0.69,12,0.02,-1155.00,5427.00,12940,20230206,-70.94,3685,20240118,2.04,6270,-40.03,20240102,3685,2.04,20240118,12940,-70.94,20230206,3685,2.04,20240118,0.28,N,084990,500,245 억,,2916855,N,N,0,N,00,N
20240118,160657,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3765,35,2,0.94,438079005,117024,36.28,3720,3805,3685,4845,2615,3730,3743.50,5.94,0,4725,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1847,-3.26,0.69,12,0.24,-1155.00,5427.00,12940,20230206,-70.90,3685,20240118,2.17,6270,-39.95,20240102,3685,2.17,20240118,12940,-70.90,20230206,3685,2.17,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,150658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3745,15,2,0.40,419091375,111963,34.71,3720,3805,3685,4845,2615,3730,3743.12,5.94,0,3586,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1837,-3.24,0.69,12,0.23,-1155.00,5427.00,12940,20230206,-71.06,3685,20240118,1.63,6270,-40.27,20240102,3685,1.63,20240118,12940,-71.06,20230206,3685,1.63,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,140659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3750,20,2,0.54,396417110,105910,32.83,3720,3805,3685,4845,2615,3730,3742.96,5.94,0,5341,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1840,-3.25,0.69,12,0.22,-1155.00,5427.00,12940,20230206,-71.02,3685,20240118,1.76,6270,-40.19,20240102,3685,1.76,20240118,12940,-71.02,20230206,3685,1.76,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,130658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3780,50,2,1.34,334118990,89411,27.72,3720,3795,3685,4845,2615,3730,3736.89,5.94,0,7386,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1855,-3.27,0.70,12,0.18,-1155.00,5427.00,12940,20230206,-70.79,3685,20240118,2.58,6270,-39.71,20240102,3685,2.58,20240118,12940,-70.79,20230206,3685,2.58,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,120700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3745,15,2,0.40,301088715,80612,24.99,3720,3795,3685,4845,2615,3730,3735.04,5.94,0,4900,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1837,-3.24,0.69,12,0.16,-1155.00,5427.00,12940,20230206,-71.06,3685,20240118,1.63,6270,-40.27,20240102,3685,1.63,20240118,12940,-71.06,20230206,3685,1.63,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,110700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3715,-15,5,-0.40,217641965,58385,18.10,3720,3795,3685,4845,2615,3730,3727.70,5.94,0,12880,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1823,-3.22,0.68,12,0.12,-1155.00,5427.00,12940,20230206,-71.29,3685,20240118,0.81,6270,-40.75,20240102,3685,0.81,20240118,12940,-71.29,20230206,3685,0.81,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,100657,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3730,0,3,0.00,164569915,44138,13.68,3720,3795,3685,4845,2615,3730,3728.53,5.94,0,13941,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1830,-3.23,0.69,12,0.09,-1155.00,5427.00,12940,20230206,-71.17,3685,20240118,1.22,6270,-40.51,20240102,3685,1.22,20240118,12940,-71.17,20230206,3685,1.22,20240118,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240118,090657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,15,2,0.40,7330335,1942,0.60,3720,3795,3720,4845,2615,3730,3774.63,5.94,0,-39,3936,3832,3761,3657,3586,3797,3622,245,1115,500,2610,5,1,49063934,1837,-3.24,0.69,12,0.00,-1155.00,5427.00,12940,20230206,-71.06,3690,20240117,1.49,6270,-40.27,20240102,3690,1.49,20240117,12940,-71.06,20230206,3690,1.49,20240117,0.29,N,084990,500,245 억,,2912139,N,N,0,N,00,N
20240117,160656,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3730,-105,5,-2.74,1205011860,322040,179.26,3835,3865,3690,4985,2685,3835,3741.82,5.88,0,16568,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1830,-3.23,0.69,12,0.66,-1155.00,5427.00,12940,20230206,-71.17,3690,20240117,1.08,6270,-40.51,20240102,3690,1.08,20240117,12940,-71.17,20230206,3690,1.08,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,150659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3730,-105,5,-2.74,1182328240,315952,175.87,3835,3865,3690,4985,2685,3835,3742.11,5.88,0,14998,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1830,-3.23,0.69,12,0.64,-1155.00,5427.00,12940,20230206,-71.17,3690,20240117,1.08,6270,-40.51,20240102,3690,1.08,20240117,12940,-71.17,20230206,3690,1.08,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,140657,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3755,-80,5,-2.09,1091671420,291583,162.31,3835,3865,3690,4985,2685,3835,3743.95,5.88,0,12500,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1842,-3.25,0.69,12,0.59,-1155.00,5427.00,12940,20230206,-70.98,3690,20240117,1.76,6270,-40.11,20240102,3690,1.76,20240117,12940,-70.98,20230206,3690,1.76,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,130658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3720,-115,5,-3.00,985704165,263223,146.52,3835,3865,3690,4985,2685,3835,3744.75,5.88,0,3196,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1825,-3.22,0.69,12,0.54,-1155.00,5427.00,12940,20230206,-71.25,3690,20240117,0.81,6270,-40.67,20240102,3690,0.81,20240117,12940,-71.25,20230206,3690,0.81,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,120658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3770,-65,5,-1.69,813307815,216897,120.73,3835,3865,3690,4985,2685,3835,3749.74,5.88,0,-303,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1850,-3.26,0.69,12,0.44,-1155.00,5427.00,12940,20230206,-70.87,3690,20240117,2.17,6270,-39.87,20240102,3690,2.17,20240117,12940,-70.87,20230206,3690,2.17,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,110659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3820,-15,5,-0.39,683330645,182387,101.52,3835,3865,3690,4985,2685,3835,3746.60,5.88,0,3089,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1874,-3.31,0.70,12,0.37,-1155.00,5427.00,12940,20230206,-70.48,3690,20240117,3.52,6270,-39.07,20240102,3690,3.52,20240117,12940,-70.48,20230206,3690,3.52,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,100655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3710,-125,5,-3.26,447007580,119290,66.40,3835,3865,3700,4985,2685,3835,3747.23,5.88,0,5265,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1820,-3.21,0.68,12,0.24,-1155.00,5427.00,12940,20230206,-71.33,3700,20240117,0.27,6270,-40.83,20240102,3700,0.27,20240117,12940,-71.33,20230206,3700,0.27,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240117,090659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3840,5,2,0.13,43342350,11317,6.30,3835,3865,3800,4985,2685,3835,3829.84,5.88,0,-8297,3971,3902,3856,3787,3741,3937,3822,245,1150,500,2680,5,1,49063934,1884,-3.32,0.71,12,0.02,-1155.00,5427.00,12940,20230206,-70.32,3800,20240117,1.05,6270,-38.76,20240102,3800,1.05,20240117,12940,-70.32,20230206,3800,1.05,20240117,0.28,N,084990,500,245 억,,2885632,N,N,0,N,00,N
20240116,160655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3835,-60,5,-1.54,690706850,179546,107.51,3830,3925,3810,5060,2730,3895,3846.97,5.91,0,-14836,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1882,-3.32,0.71,12,0.37,-1155.00,5427.00,12940,20230206,-70.36,3810,20240116,0.66,6270,-38.84,20240102,3810,0.66,20240116,12940,-70.36,20230206,3810,0.66,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,150655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3840,-55,5,-1.41,666432130,173221,103.72,3830,3925,3810,5060,2730,3895,3847.29,5.91,0,-16240,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1884,-3.32,0.71,12,0.35,-1155.00,5427.00,12940,20230206,-70.32,3810,20240116,0.79,6270,-38.76,20240102,3810,0.79,20240116,12940,-70.32,20230206,3810,0.79,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,140656,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3850,-45,5,-1.16,541291715,140689,84.24,3830,3925,3810,5060,2730,3895,3847.43,5.91,0,-13007,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1889,-3.33,0.71,12,0.29,-1155.00,5427.00,12940,20230206,-70.25,3810,20240116,1.05,6270,-38.60,20240102,3810,1.05,20240116,12940,-70.25,20230206,3810,1.05,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,130657,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3845,-50,5,-1.28,495296190,128734,77.09,3830,3925,3810,5060,2730,3895,3847.44,5.91,0,-12341,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1887,-3.33,0.71,12,0.26,-1155.00,5427.00,12940,20230206,-70.29,3810,20240116,0.92,6270,-38.68,20240102,3810,0.92,20240116,12940,-70.29,20230206,3810,0.92,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,120655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3845,-50,5,-1.28,453776950,117956,70.63,3830,3925,3810,5060,2730,3895,3847.00,5.91,0,-15488,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1887,-3.33,0.71,12,0.24,-1155.00,5427.00,12940,20230206,-70.29,3810,20240116,0.92,6270,-38.68,20240102,3810,0.92,20240116,12940,-70.29,20230206,3810,0.92,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,110653,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3840,-55,5,-1.41,408731090,106281,63.64,3830,3925,3810,5060,2730,3895,3845.76,5.91,0,-12278,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1884,-3.32,0.71,12,0.22,-1155.00,5427.00,12940,20230206,-70.32,3810,20240116,0.79,6270,-38.76,20240102,3810,0.79,20240116,12940,-70.32,20230206,3810,0.79,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,100655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3825,-70,5,-1.80,282329825,73357,43.93,3830,3925,3825,5060,2730,3895,3848.71,5.91,0,-21059,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1877,-3.31,0.70,12,0.15,-1155.00,5427.00,12940,20230206,-70.44,3825,20240116,0.00,6270,-39.00,20240102,3825,0.00,20240116,12940,-70.44,20230206,3825,0.00,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240116,090653,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3885,-10,5,-0.26,70746785,18364,11.00,3830,3925,3830,5060,2730,3895,3852.47,5.91,0,3504,3988,3941,3908,3861,3828,3925,3845,245,1165,500,2720,5,1,49063934,1906,-3.36,0.72,12,0.04,-1155.00,5427.00,12940,20230206,-69.98,3830,20240116,1.44,6270,-38.04,20240102,3830,1.44,20240116,12940,-69.98,20230206,3830,1.44,20240116,0.33,N,084990,500,245 억,,2900516,N,N,0,N,00,N
20240115,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-35,5,-0.89,649443495,166494,59.53,3955,3955,3875,5100,2755,3930,3900.70,7.04,90,-26556,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1620,-3.37,0.72,12,0.40,-1155.00,5427.00,12940,20230206,-69.90,3865,20240104,0.78,6270,-37.88,20240102,3865,0.78,20240104,12940,-69.90,20230206,3865,0.78,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,-30,5,-0.76,615372975,157757,56.41,3955,3955,3875,5100,2755,3930,3900.76,7.04,90,-23588,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1622,-3.38,0.72,12,0.38,-1155.00,5427.00,12940,20230206,-69.86,3865,20240104,0.91,6270,-37.80,20240102,3865,0.91,20240104,12940,-69.86,20230206,3865,0.91,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,140654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,-40,5,-1.02,561940575,144034,51.50,3955,3955,3875,5100,2755,3930,3901.44,7.04,90,-19893,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1618,-3.37,0.72,12,0.35,-1155.00,5427.00,12940,20230206,-69.94,3865,20240104,0.65,6270,-37.96,20240102,3865,0.65,20240104,12940,-69.94,20230206,3865,0.65,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-35,5,-0.89,473981790,121406,43.41,3955,3955,3875,5100,2755,3930,3904.11,7.04,90,-12776,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1620,-3.37,0.72,12,0.29,-1155.00,5427.00,12940,20230206,-69.90,3865,20240104,0.78,6270,-37.88,20240102,3865,0.78,20240104,12940,-69.90,20230206,3865,0.78,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,120653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,-30,5,-0.76,405350800,103778,37.11,3955,3955,3875,5100,2755,3930,3905.94,7.04,90,-12847,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1622,-3.38,0.72,12,0.25,-1155.00,5427.00,12940,20230206,-69.86,3865,20240104,0.91,6270,-37.80,20240102,3865,0.91,20240104,12940,-69.86,20230206,3865,0.91,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,110652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-25,5,-0.64,320016180,81833,29.26,3955,3955,3875,5100,2755,3930,3910.60,7.04,90,-13400,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1624,-3.38,0.72,12,0.20,-1155.00,5427.00,12940,20230206,-69.82,3865,20240104,1.03,6270,-37.72,20240102,3865,1.03,20240104,12940,-69.82,20230206,3865,1.03,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,100650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,25,2,0.64,230002065,58845,21.04,3955,3955,3875,5100,2755,3930,3908.61,7.04,90,-6027,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1645,-3.42,0.73,12,0.14,-1155.00,5427.00,12940,20230206,-69.44,3865,20240104,2.33,6270,-36.92,20240102,3865,2.33,20240104,12940,-69.44,20230206,3865,2.33,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240115,090653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,-40,5,-1.02,54769870,14018,5.01,3955,3955,3875,5100,2755,3930,3907.11,7.04,90,-8252,4093,4011,3948,3866,3803,4052,3907,208,1170,500,2750,5,1,41596529,1618,-3.37,0.72,12,0.03,-1155.00,5427.00,12940,20230206,-69.94,3865,20240104,0.65,6270,-37.96,20240102,3865,0.65,20240104,12940,-69.94,20230206,3865,0.65,20240104,0.34,N,084990,500,207 억,,2927094,N,N,0,N,00,N
20240112,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,25,2,0.64,1094218215,277588,95.92,3900,4030,3885,5070,2735,3905,3941.88,6.97,-4885,29436,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1635,-3.40,0.72,12,0.67,-1155.00,5427.00,12940,20230206,-69.63,3865,20240104,1.68,6270,-37.32,20240102,3865,1.68,20240104,12940,-69.63,20230206,3865,1.68,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,30,2,0.77,1065071290,270176,93.36,3900,4030,3885,5070,2735,3905,3942.14,6.97,-4885,28673,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1637,-3.41,0.73,12,0.65,-1155.00,5427.00,12940,20230206,-69.59,3865,20240104,1.81,6270,-37.24,20240102,3865,1.81,20240104,12940,-69.59,20230206,3865,1.81,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,140650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,20,2,0.51,974473950,247164,85.41,3900,4030,3885,5070,2735,3905,3942.62,6.97,-4885,17494,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1633,-3.40,0.72,12,0.59,-1155.00,5427.00,12940,20230206,-69.67,3865,20240104,1.55,6270,-37.40,20240102,3865,1.55,20240104,12940,-69.67,20230206,3865,1.55,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,30,2,0.77,877384800,222379,76.84,3900,4030,3885,5070,2735,3905,3945.45,6.97,-4885,12063,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1637,-3.41,0.73,12,0.53,-1155.00,5427.00,12940,20230206,-69.59,3865,20240104,1.81,6270,-37.24,20240102,3865,1.81,20240104,12940,-69.59,20230206,3865,1.81,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,65,2,1.66,791271800,200527,69.29,3900,4030,3885,5070,2735,3905,3945.96,6.97,-4885,10396,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1651,-3.44,0.73,12,0.48,-1155.00,5427.00,12940,20230206,-69.32,3865,20240104,2.72,6270,-36.68,20240102,3865,2.72,20240104,12940,-69.32,20230206,3865,2.72,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,110647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,55,2,1.41,519800770,132546,45.80,3900,3975,3885,5070,2735,3905,3921.66,6.97,-4885,14710,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1647,-3.43,0.73,12,0.32,-1155.00,5427.00,12940,20230206,-69.40,3865,20240104,2.46,6270,-36.84,20240102,3865,2.46,20240104,12940,-69.40,20230206,3865,2.46,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,5,2,0.13,286958805,73595,25.43,3900,3935,3885,5070,2735,3905,3899.16,6.97,-4885,-2676,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1626,-3.39,0.72,12,0.18,-1155.00,5427.00,12940,20230206,-69.78,3865,20240104,1.16,6270,-37.64,20240102,3865,1.16,20240104,12940,-69.78,20230206,3865,1.16,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240112,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-10,5,-0.26,28081635,7209,2.49,3900,3920,3890,5070,2735,3905,3895.36,6.97,-4885,1045,4011,3957,3931,3877,3851,3945,3865,208,1165,500,2730,5,1,41596529,1620,-3.37,0.72,12,0.02,-1155.00,5427.00,12940,20230206,-69.90,3865,20240104,0.78,6270,-37.88,20240102,3865,0.78,20240104,12940,-69.90,20230206,3865,0.78,20240104,0.34,N,084990,500,207 억,,2900657,N,N,0,N,00,N
20240111,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-40,5,-1.01,1131662245,287530,115.60,3945,3985,3905,5120,2765,3945,3935.89,7.20,-9766,-91442,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1624,-3.38,0.72,12,0.69,-1155.00,5427.00,12940,20230206,-69.82,3865,20240104,1.03,6270,-37.72,20240102,3865,1.03,20240104,12940,-69.82,20230206,3865,1.03,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-25,5,-0.63,1060878040,269415,108.32,3945,3985,3910,5120,2765,3945,3937.71,7.20,-9766,-87942,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1631,-3.39,0.72,12,0.65,-1155.00,5427.00,12940,20230206,-69.71,3865,20240104,1.42,6270,-37.48,20240102,3865,1.42,20240104,12940,-69.71,20230206,3865,1.42,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-25,5,-0.63,970647000,246370,99.05,3945,3985,3910,5120,2765,3945,3939.79,7.20,-9766,-74527,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1631,-3.39,0.72,12,0.59,-1155.00,5427.00,12940,20230206,-69.71,3865,20240104,1.42,6270,-37.48,20240102,3865,1.42,20240104,12940,-69.71,20230206,3865,1.42,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-25,5,-0.63,837314310,212366,85.38,3945,3985,3910,5120,2765,3945,3942.79,7.20,-9766,-70603,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1631,-3.39,0.72,12,0.51,-1155.00,5427.00,12940,20230206,-69.71,3865,20240104,1.42,6270,-37.48,20240102,3865,1.42,20240104,12940,-69.71,20230206,3865,1.42,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,120645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,-10,5,-0.25,603061595,152750,61.41,3945,3985,3930,5120,2765,3945,3948.03,7.20,-9766,-34939,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1637,-3.41,0.73,12,0.37,-1155.00,5427.00,12940,20230206,-69.59,3865,20240104,1.81,6270,-37.24,20240102,3865,1.81,20240104,12940,-69.59,20230206,3865,1.81,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,110648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,5,2,0.13,457870365,116016,46.64,3945,3985,3930,5120,2765,3945,3946.61,7.20,-9766,-31404,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1643,-3.42,0.73,12,0.28,-1155.00,5427.00,12940,20230206,-69.47,3865,20240104,2.20,6270,-37.00,20240102,3865,2.20,20240104,12940,-69.47,20230206,3865,2.20,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,100646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3945,0,3,0.00,281295505,71232,28.64,3945,3985,3940,5120,2765,3945,3949.00,7.20,-9766,-5733,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1641,-3.42,0.73,12,0.17,-1155.00,5427.00,12940,20230206,-69.51,3865,20240104,2.07,6270,-37.08,20240102,3865,2.07,20240104,12940,-69.51,20230206,3865,2.07,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240111,090645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,15,2,0.38,69853190,17692,7.11,3945,3985,3940,5120,2765,3945,3948.29,7.20,-9766,7100,4081,4012,3976,3907,3871,3995,3890,208,1175,500,2760,5,1,41596529,1647,-3.43,0.73,12,0.04,-1155.00,5427.00,12940,20230206,-69.40,3865,20240104,2.46,6270,-36.84,20240102,3865,2.46,20240104,12940,-69.40,20230206,3865,2.46,20240104,0.34,N,084990,500,207 억,,2996950,N,N,1,N,00,N
20240110,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3945,-55,5,-1.38,978172820,246822,68.66,3980,4045,3940,5200,2800,4000,3963.12,7.30,-16074,-31572,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1641,-3.42,0.73,12,0.59,-1155.00,5427.00,12940,20230206,-69.51,3865,20240104,2.07,6270,-37.08,20240102,3865,2.07,20240104,12940,-69.51,20230206,3865,2.07,20240104,0.35,N,084990,500,207 억,,3038315,N,N,1,N,00,N
20240110,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-40,5,-1.00,915744595,231004,64.26,3980,4045,3940,5200,2800,4000,3964.19,7.30,-16074,-30807,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1647,-3.43,0.73,12,0.56,-1155.00,5427.00,12940,20230206,-69.40,3865,20240104,2.46,6270,-36.84,20240102,3865,2.46,20240104,12940,-69.40,20230206,3865,2.46,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-40,5,-1.00,813596695,205165,57.07,3980,4045,3940,5200,2800,4000,3965.57,7.30,-16074,-19791,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1647,-3.43,0.73,12,0.49,-1155.00,5427.00,12940,20230206,-69.40,3865,20240104,2.46,6270,-36.84,20240102,3865,2.46,20240104,12940,-69.40,20230206,3865,2.46,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-40,5,-1.00,727446555,183386,51.01,3980,4045,3940,5200,2800,4000,3966.75,7.30,-16074,-20175,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1647,-3.43,0.73,12,0.44,-1155.00,5427.00,12940,20230206,-69.40,3865,20240104,2.46,6270,-36.84,20240102,3865,2.46,20240104,12940,-69.40,20230206,3865,2.46,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-45,5,-1.12,572794160,144223,40.12,3980,4045,3950,5200,2800,4000,3971.59,7.30,-16074,-5791,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1645,-3.42,0.73,12,0.35,-1155.00,5427.00,12940,20230206,-69.44,3865,20240104,2.33,6270,-36.92,20240102,3865,2.33,20240104,12940,-69.44,20230206,3865,2.33,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,110645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-35,5,-0.88,491640700,123735,34.42,3980,4045,3950,5200,2800,4000,3973.34,7.30,-16074,-3865,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1649,-3.43,0.73,12,0.30,-1155.00,5427.00,12940,20230206,-69.36,3865,20240104,2.59,6270,-36.76,20240102,3865,2.59,20240104,12940,-69.36,20230206,3865,2.59,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-35,5,-0.88,336959535,84645,23.54,3980,4045,3960,5200,2800,4000,3980.86,7.30,-16074,-2465,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1649,-3.43,0.73,12,0.20,-1155.00,5427.00,12940,20230206,-69.36,3865,20240104,2.59,6270,-36.76,20240102,3865,2.59,20240104,12940,-69.36,20230206,3865,2.59,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240110,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-10,5,-0.25,91034490,22763,6.33,3980,4045,3980,5200,2800,4000,3999.23,7.30,-16074,1557,4146,4072,4021,3947,3896,4047,3922,208,1200,500,2800,5,1,41596529,1660,-3.45,0.74,12,0.05,-1155.00,5427.00,12940,20230206,-69.17,3865,20240104,3.23,6270,-36.36,20240102,3865,3.23,20240104,12940,-69.17,20230206,3865,3.23,20240104,0.35,N,084990,500,207 억,,3038315,N,N,5,N,00,N
20240109,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-10,5,-0.25,1434278005,357238,63.84,4010,4095,3970,5210,2810,4010,4014.93,7.39,-3070,-17899,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1664,-3.46,0.74,12,0.86,-1155.00,5427.00,12940,20230206,-69.09,3865,20240104,3.49,6270,-36.20,20240102,3865,3.49,20240104,12940,-69.09,20230206,3865,3.49,20240104,0.43,N,084990,500,207 억,,3073215,N,N,5,N,00,N
20240109,150643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-10,5,-0.25,1356595725,337761,60.36,4010,4095,3970,5210,2810,4010,4016.44,7.39,-3070,-19150,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1664,-3.46,0.74,12,0.81,-1155.00,5427.00,12940,20230206,-69.09,3865,20240104,3.49,6270,-36.20,20240102,3865,3.49,20240104,12940,-69.09,20230206,3865,3.49,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-20,5,-0.50,1255692580,312492,55.84,4010,4095,3970,5210,2810,4010,4018.32,7.39,-3070,-16412,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1660,-3.45,0.74,12,0.75,-1155.00,5427.00,12940,20230206,-69.17,3865,20240104,3.23,6270,-36.36,20240102,3865,3.23,20240104,12940,-69.17,20230206,3865,3.23,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,130643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,0,3,0.00,997907960,247857,44.29,4010,4095,3980,5210,2810,4010,4026.14,7.39,-3070,-19349,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1668,-3.47,0.74,12,0.60,-1155.00,5427.00,12940,20230206,-69.01,3865,20240104,3.75,6270,-36.04,20240102,3865,3.75,20240104,12940,-69.01,20230206,3865,3.75,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-5,5,-0.12,881811660,218889,39.12,4010,4095,3980,5210,2810,4010,4028.58,7.39,-3070,-15214,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1666,-3.47,0.74,12,0.53,-1155.00,5427.00,12940,20230206,-69.05,3865,20240104,3.62,6270,-36.12,20240102,3865,3.62,20240104,12940,-69.05,20230206,3865,3.62,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,110644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,5,2,0.12,705155375,174692,31.22,4010,4095,3995,5210,2810,4010,4036.56,7.39,-3070,-6546,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1670,-3.48,0.74,12,0.42,-1155.00,5427.00,12940,20230206,-68.97,3865,20240104,3.88,6270,-35.96,20240102,3865,3.88,20240104,12940,-68.97,20230206,3865,3.88,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,100643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,10,2,0.25,546506535,135098,24.14,4010,4095,3995,5210,2810,4010,4045.26,7.39,-3070,-9979,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1672,-3.48,0.74,12,0.32,-1155.00,5427.00,12940,20230206,-68.93,3865,20240104,4.01,6270,-35.89,20240102,3865,4.01,20240104,12940,-68.93,20230206,3865,4.01,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240109,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,50,2,1.25,96337330,23856,4.26,4010,4065,4010,5210,2810,4010,4038.29,7.39,-3070,6544,4310,4160,4060,3910,3810,4110,3860,208,1200,500,2800,5,1,41596529,1689,-3.52,0.75,12,0.06,-1155.00,5427.00,12940,20230206,-68.62,3865,20240104,5.05,6270,-35.25,20240102,3865,5.05,20240104,12940,-68.62,20230206,3865,5.05,20240104,0.43,N,084990,500,207 억,,3073215,N,N,0,N,00,N
20240108,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-175,5,-4.18,2238408380,554921,21.30,4200,4210,3960,5440,2930,4185,4033.68,7.61,0,-85275,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1668,-3.47,0.74,12,1.33,-1155.00,5427.00,12940,20230206,-69.01,3865,20240104,3.75,6270,-36.04,20240102,3865,3.75,20240104,12940,-69.01,20230206,3865,3.75,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,150643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-170,5,-4.06,2155428345,534229,20.50,4200,4210,3960,5440,2930,4185,4034.53,7.61,0,-82191,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1670,-3.48,0.74,12,1.28,-1155.00,5427.00,12940,20230206,-68.97,3865,20240104,3.88,6270,-35.96,20240102,3865,3.88,20240104,12940,-68.97,20230206,3865,3.88,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,140642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,-165,5,-3.94,1942478200,481125,18.47,4200,4210,3960,5440,2930,4185,4037.24,7.61,0,-65650,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1672,-3.48,0.74,12,1.16,-1155.00,5427.00,12940,20230206,-68.93,3865,20240104,4.01,6270,-35.89,20240102,3865,4.01,20240104,12940,-68.93,20230206,3865,4.01,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-150,5,-3.58,1776810140,439907,16.88,4200,4210,3960,5440,2930,4185,4038.92,7.61,0,-65495,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1678,-3.49,0.74,12,1.06,-1155.00,5427.00,12940,20230206,-68.82,3865,20240104,4.40,6270,-35.65,20240102,3865,4.40,20240104,12940,-68.82,20230206,3865,4.40,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-170,5,-4.06,1597795195,395470,15.18,4200,4210,3960,5440,2930,4185,4040.09,7.61,0,-70606,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1670,-3.48,0.74,12,0.95,-1155.00,5427.00,12940,20230206,-68.97,3865,20240104,3.88,6270,-35.96,20240102,3865,3.88,20240104,12940,-68.97,20230206,3865,3.88,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,110643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-155,5,-3.70,1396470655,345370,13.26,4200,4210,3960,5440,2930,4185,4043.23,7.61,0,-60945,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1676,-3.49,0.74,12,0.83,-1155.00,5427.00,12940,20230206,-68.86,3865,20240104,4.27,6270,-35.73,20240102,3865,4.27,20240104,12940,-68.86,20230206,3865,4.27,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4055,-130,5,-3.11,1097083075,271120,10.41,4200,4210,3960,5440,2930,4185,4046.27,7.61,0,-59400,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1687,-3.51,0.75,12,0.65,-1155.00,5427.00,12940,20230206,-68.66,3865,20240104,4.92,6270,-35.33,20240102,3865,4.92,20240104,12940,-68.66,20230206,3865,4.92,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240108,090641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-180,5,-4.30,476534980,117043,4.49,4200,4210,3960,5440,2930,4185,4071.04,7.61,0,-47333,4705,4445,4185,3925,3665,4575,4055,208,1255,500,2920,5,1,41596529,1666,-3.47,0.74,12,0.28,-1155.00,5427.00,12940,20230206,-69.05,3865,20240104,3.62,6270,-36.12,20240102,3865,3.62,20240104,12940,-69.05,20230206,3865,3.62,20240104,0.66,N,084990,500,207 억,,3165748,N,N,0,N,00,N
20240105,160641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4185,250,2,6.35,10930757580,2598315,89.10,4000,4445,3925,5110,2755,3935,4206.88,7.10,-123,212566,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1741,-3.62,0.77,12,6.25,-1155.00,5427.00,12940,20230206,-67.66,3865,20240104,8.28,6270,-33.25,20240102,3865,8.28,20240104,12940,-67.66,20230206,3865,8.28,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,150643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4185,250,2,6.35,10783632555,2563260,87.89,4000,4445,3925,5110,2755,3935,4207.00,7.10,-123,217454,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1741,-3.62,0.77,12,6.16,-1155.00,5427.00,12940,20230206,-67.66,3865,20240104,8.28,6270,-33.25,20240102,3865,8.28,20240104,12940,-67.66,20230206,3865,8.28,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,140640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,240,2,6.10,10452468820,2484073,85.18,4000,4445,3925,5110,2755,3935,4207.79,7.10,-123,208072,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1737,-3.61,0.77,12,5.97,-1155.00,5427.00,12940,20230206,-67.74,3865,20240104,8.02,6270,-33.41,20240102,3865,8.02,20240104,12940,-67.74,20230206,3865,8.02,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4225,290,2,7.37,9842952955,2338722,80.20,4000,4445,3925,5110,2755,3935,4208.69,7.10,-123,202496,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1757,-3.66,0.78,12,5.62,-1155.00,5427.00,12940,20230206,-67.35,3865,20240104,9.31,6270,-32.62,20240102,3865,9.31,20240104,12940,-67.35,20230206,3865,9.31,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,120641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,415,2,10.55,7882795450,1883158,64.57,4000,4445,3925,5110,2755,3935,4185.94,7.10,-123,162362,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1809,-3.77,0.80,12,4.53,-1155.00,5427.00,12940,20230206,-66.38,3865,20240104,12.55,6270,-30.62,20240102,3865,12.55,20240104,12940,-66.38,20230206,3865,12.55,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,110640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4120,185,2,4.70,5293137525,1278604,43.84,4000,4370,3925,5110,2755,3935,4139.78,7.10,-123,96146,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1714,-3.57,0.76,12,3.07,-1155.00,5427.00,12940,20230206,-68.16,3865,20240104,6.60,6270,-34.29,20240102,3865,6.60,20240104,12940,-68.16,20230206,3865,6.60,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,100643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,40,2,1.02,1146970745,288761,9.90,4000,4000,3925,5110,2755,3935,3972.04,7.10,-123,-27821,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1653,-3.44,0.73,12,0.69,-1155.00,5427.00,12940,20230206,-69.28,3865,20240104,2.85,6270,-36.60,20240102,3865,2.85,20240104,12940,-69.28,20230206,3865,2.85,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240105,090640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,35,2,0.89,311009040,78406,2.69,4000,4000,3925,5110,2755,3935,3966.65,7.10,-123,-2018,4195,4065,3965,3835,3735,4130,3900,208,1175,500,2750,5,1,41596529,1651,-3.44,0.73,12,0.19,-1155.00,5427.00,12940,20230206,-69.32,3865,20240104,2.72,6270,-36.68,20240102,3865,2.72,20240104,12940,-69.32,20230206,3865,2.72,20240104,0.62,N,084990,500,207 억,,2955221,N,N,0,N,00,N
20240104,160638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3935,-315,5,-7.41,11494490785,2899183,74.94,3915,4095,3865,5520,2975,4250,3964.74,7.72,0,-255930,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1637,-3.41,0.73,12,6.97,-1155.00,5427.00,12940,20230206,-69.59,3865,20240104,1.81,6270,-37.24,20240102,3865,1.81,20240104,12940,-69.59,20230206,3865,1.81,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,150639,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3925,-325,5,-7.65,11274200530,2843033,73.49,3915,4095,3865,5520,2975,4250,3965.55,7.72,0,-249892,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1633,-3.40,0.72,12,6.83,-1155.00,5427.00,12940,20230206,-69.67,3865,20240104,1.55,6270,-37.40,20240102,3865,1.55,20240104,12940,-69.67,20230206,3865,1.55,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,140639,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3955,-295,5,-6.94,10420572415,2625593,67.87,3915,4095,3865,5520,2975,4250,3968.84,7.72,0,-222353,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1645,-3.42,0.73,12,6.31,-1155.00,5427.00,12940,20230206,-69.44,3865,20240104,2.33,6270,-36.92,20240102,3865,2.33,20240104,12940,-69.44,20230206,3865,2.33,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,130639,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3985,-265,5,-6.24,9869102830,2486823,64.28,3915,4095,3865,5520,2975,4250,3968.56,7.72,0,-212303,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1658,-3.45,0.73,12,5.98,-1155.00,5427.00,12940,20230206,-69.20,3865,20240104,3.10,6270,-36.44,20240102,3865,3.10,20240104,12940,-69.20,20230206,3865,3.10,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,120638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3975,-275,5,-6.47,9211490510,2322136,60.02,3915,4095,3865,5520,2975,4250,3966.82,7.72,0,-199423,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1653,-3.44,0.73,12,5.58,-1155.00,5427.00,12940,20230206,-69.28,3865,20240104,2.85,6270,-36.60,20240102,3865,2.85,20240104,12940,-69.28,20230206,3865,2.85,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,110637,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3930,-320,5,-7.53,8538263580,2151358,55.61,3915,4095,3865,5520,2975,4250,3968.78,7.72,0,-188913,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1635,-3.40,0.72,12,5.17,-1155.00,5427.00,12940,20230206,-69.63,3865,20240104,1.68,6270,-37.32,20240102,3865,1.68,20240104,12940,-69.63,20230206,3865,1.68,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,100637,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3990,-260,5,-6.12,7412571400,1866321,48.24,3915,4095,3865,5520,2975,4250,3971.75,7.72,0,-147152,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1660,-3.45,0.74,12,4.49,-1155.00,5427.00,12940,20230206,-69.17,3865,20240104,3.23,6270,-36.36,20240102,3865,3.23,20240104,12940,-69.17,20230206,3865,3.23,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240104,090640,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4005,-245,5,-5.76,3458230285,870027,22.49,3915,4095,3865,5520,2975,4250,3974.85,7.72,0,57942,4516,4382,4316,4182,4116,4350,4150,208,1270,500,2970,5,1,41596529,1666,-3.47,0.74,12,2.09,-1155.00,5427.00,12940,20230206,-69.05,3865,20240104,3.62,6270,-36.12,20240102,3865,3.62,20240104,12940,-69.05,20230206,3865,3.62,20240104,0.64,N,084990,500,207 억,,3211908,N,N,0,N,00,N
20240103,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16571254335,3866834,1518.70,4250,4450,4250,7890,4250,6070,4285.49,7.86,0,-58884,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.30,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16527211585,3856471,1514.63,4250,4450,4250,7890,4250,6070,4285.58,7.86,0,-58930,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.27,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,140633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16469377585,3842863,1509.29,4250,4450,4250,7890,4250,6070,4285.70,7.86,0,-58984,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.24,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,130636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16406447835,3828056,1503.47,4250,4450,4250,7890,4250,6070,4285.84,7.86,0,-59007,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.20,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,120638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16357785335,3816606,1498.98,4250,4450,4250,7890,4250,6070,4285.95,7.86,0,-59007,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.18,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,110634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16288824835,3800380,1492.60,4250,4450,4250,7890,4250,6070,4286.10,7.86,0,-59007,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,9.14,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,100635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-1820,4,-29.98,16038899335,3741574,1469.51,4250,4450,4250,7890,4250,6070,4286.67,7.86,0,-59008,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1768,-3.68,0.78,12,8.99,-1155.00,5427.00,12940,20230206,-67.16,3890,20231020,9.25,6270,-32.22,20240102,4250,0.00,20240103,12940,-67.16,20230206,3890,9.25,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240103,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4290,-1780,5,-29.32,7743636895,1800172,707.02,4250,4450,4250,7890,4250,6070,4301.61,7.86,0,73408,6423,6246,6093,5916,5763,6170,5840,208,1820,500,4240,5,1,41596529,1784,-3.71,0.79,12,4.33,-1155.00,5427.00,12940,20230206,-66.85,3890,20231020,10.28,6270,-31.58,20240102,4250,0.94,20240103,12940,-66.85,20230206,3890,10.28,20231020,0.62,N,084990,500,207 억,,3270936,N,N,0,N,00,N
20240102,160634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6070,-100,5,-1.62,1537463820,252159,82.26,6170,6270,5940,8020,4320,6170,6097.37,7.92,-42371,-23447,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2525,-5.26,1.12,12,0.61,-1155.00,5427.00,12940,20230206,-53.09,3890,20231020,56.04,6270,-3.19,20240102,5940,2.19,20240102,12940,-53.09,20230206,3890,56.04,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,150634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,-80,5,-1.30,1442930050,236601,77.19,6170,6270,5940,8020,4320,6170,6098.58,7.92,-42371,-25359,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2533,-5.27,1.12,12,0.57,-1155.00,5427.00,12940,20230206,-52.94,3890,20231020,56.56,6270,-2.87,20240102,5940,2.53,20240102,12940,-52.94,20230206,3890,56.56,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,-130,5,-2.11,1313243330,215216,70.21,6170,6270,5940,8020,4320,6170,6101.98,7.92,-42371,-19549,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2512,-5.23,1.11,12,0.52,-1155.00,5427.00,12940,20230206,-53.32,3890,20231020,55.27,6270,-3.67,20240102,5940,1.68,20240102,12940,-53.32,20230206,3890,55.27,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,130631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,-140,5,-2.27,1093749160,178699,58.30,6170,6270,5990,8020,4320,6170,6120.62,7.92,-42371,-11556,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2508,-5.22,1.11,12,0.43,-1155.00,5427.00,12940,20230206,-53.40,3890,20231020,55.01,6270,-3.83,20240102,5990,0.67,20240102,12940,-53.40,20230206,3890,55.01,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,120631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,-70,5,-1.13,817194950,132872,43.35,6170,6270,6050,8020,4320,6170,6150.24,7.92,-42371,-11472,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2537,-5.28,1.12,12,0.32,-1155.00,5427.00,12940,20230206,-52.86,3890,20231020,56.81,6270,-2.71,20240102,6050,0.83,20240102,12940,-52.86,20230206,3890,56.81,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,110631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6110,-60,5,-0.97,625449350,101410,33.08,6170,6270,6070,8020,4320,6170,6167.53,7.92,-42371,-15129,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2542,-5.29,1.13,12,0.24,-1155.00,5427.00,12940,20230206,-52.78,3890,20231020,57.07,6270,-2.55,20240102,6070,0.66,20240102,12940,-52.78,20230206,3890,57.07,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,50,2,0.81,109163030,17672,5.77,6170,6230,6070,8020,4320,6170,6177.17,7.92,-42371,3183,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2587,-5.39,1.15,12,0.04,-1155.00,5427.00,12940,20230206,-51.93,3890,20231020,59.90,6230,-0.16,20240102,6070,2.47,20240102,12940,-51.93,20230206,3890,59.90,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N
20240102,090617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,0,3,0.00,0,0,0.00,0,0,0,8020,4320,6170,0.00,7.92,-42371,0,6430,6300,6100,5970,5770,6365,6035,208,1850,500,4310,10,1,41596529,2567,-5.34,1.14,12,0.00,-1155.00,5427.00,12940,20230206,-52.32,3890,20231020,58.61,0,0.00,0,0,0.00,0,12940,-52.32,20230206,3890,58.61,20231020,0.59,N,084990,500,207 억,,3296175,N,N,0,N,00,N