KissMeData/086040/price/prices-20231201.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
20231229,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,150735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,130735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,120737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,110705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,100711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231229,090712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,388967340,63172,179.64,6120,6260,6040,7910,4270,6090,6150.81,1.58,3231,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.40,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,251821,N,N,0,N,00,N
20231228,160704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,70,2,1.15,368777310,59955,170.49,6120,6260,6040,7910,4270,6090,6150.81,1.56,0,3433,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,983,33.12,2.04,12,0.38,186.00,3027.00,11470,20230418,-46.29,5710,20231026,7.88,11470,-46.29,20230418,5710,7.88,20231026,11470,-46.29,20230418,5710,7.88,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,80,2,1.31,346066960,56269,160.01,6120,6260,6040,7910,4270,6090,6150.22,1.56,0,2110,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,985,33.17,2.04,12,0.35,186.00,3027.00,11470,20230418,-46.21,5710,20231026,8.06,11470,-46.21,20230418,5710,8.06,20231026,11470,-46.21,20230418,5710,8.06,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6130,40,2,0.66,249940410,40614,115.49,6120,6260,6040,7910,4270,6090,6154.05,1.56,0,931,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,978,32.96,2.03,12,0.25,186.00,3027.00,11470,20230418,-46.56,5710,20231026,7.36,11470,-46.56,20230418,5710,7.36,20231026,11470,-46.56,20230418,5710,7.36,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,30,2,0.49,77314320,12712,36.15,6120,6130,6040,7910,4270,6090,6081.99,1.56,0,1629,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,977,32.90,2.02,12,0.08,186.00,3027.00,11470,20230418,-46.64,5710,20231026,7.18,11470,-46.64,20230418,5710,7.18,20231026,11470,-46.64,20230418,5710,7.18,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,120706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,30,2,0.49,68877520,11331,32.22,6120,6120,6040,7910,4270,6090,6078.68,1.56,0,1592,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,977,32.90,2.02,12,0.07,186.00,3027.00,11470,20230418,-46.64,5710,20231026,7.18,11470,-46.64,20230418,5710,7.18,20231026,11470,-46.64,20230418,5710,7.18,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,110707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-10,5,-0.16,50088140,8252,23.47,6120,6120,6040,7910,4270,6090,6069.82,1.56,0,454,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,970,32.69,2.01,12,0.05,186.00,3027.00,11470,20230418,-46.99,5710,20231026,6.48,11470,-46.99,20230418,5710,6.48,20231026,11470,-46.99,20230418,5710,6.48,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,100703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,0,3,0.00,29261510,4828,13.73,6120,6120,6040,7910,4270,6090,6060.79,1.56,0,-777,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,972,32.74,2.01,12,0.03,186.00,3027.00,11470,20230418,-46.90,5710,20231026,6.65,11470,-46.90,20230418,5710,6.65,20231026,11470,-46.90,20230418,5710,6.65,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231228,090704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-10,5,-0.16,2251620,370,1.05,6120,6120,6060,7910,4270,6090,6085.46,1.56,0,-283,6196,6142,6046,5992,5896,6170,6020,80,1820,500,4500,10,1,15958247,970,32.69,2.01,12,0.00,186.00,3027.00,11470,20230418,-46.99,5710,20231026,6.48,11470,-46.99,20230418,5710,6.48,20231026,11470,-46.99,20230418,5710,6.48,20231026,4.77,N,086040,500,79 억,,248590,N,N,0,N,00,N
20231227,160658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,80,2,1.33,212113410,35162,127.28,5970,6100,5950,7810,4210,6010,6032.45,1.49,0,10836,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,972,32.74,2.01,12,0.22,186.00,3027.00,11470,20230418,-46.90,5710,20231026,6.65,11470,-46.90,20230418,5710,6.65,20231026,11470,-46.90,20230418,5710,6.65,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,150708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,70,2,1.16,195244450,32390,117.25,5970,6100,5950,7810,4210,6010,6027.92,1.49,0,10636,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,970,32.69,2.01,12,0.20,186.00,3027.00,11470,20230418,-46.99,5710,20231026,6.48,11470,-46.99,20230418,5710,6.48,20231026,11470,-46.99,20230418,5710,6.48,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,50,2,0.83,172519310,28644,103.69,5970,6100,5950,7810,4210,6010,6022.88,1.49,0,10369,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,967,32.58,2.00,12,0.18,186.00,3027.00,11470,20230418,-47.17,5710,20231026,6.13,11470,-47.17,20230418,5710,6.13,20231026,11470,-47.17,20230418,5710,6.13,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,50,2,0.83,163798870,27207,98.49,5970,6100,5950,7810,4210,6010,6020.47,1.49,0,10358,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,967,32.58,2.00,12,0.17,186.00,3027.00,11470,20230418,-47.17,5710,20231026,6.13,11470,-47.17,20230418,5710,6.13,20231026,11470,-47.17,20230418,5710,6.13,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6070,60,2,1.00,148895220,24745,89.57,5970,6100,5950,7810,4210,6010,6017.18,1.49,0,9618,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,969,32.63,2.01,12,0.16,186.00,3027.00,11470,20230418,-47.08,5710,20231026,6.30,11470,-47.08,20230418,5710,6.30,20231026,11470,-47.08,20230418,5710,6.30,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,110705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,50,2,0.83,121193440,20192,73.09,5970,6060,5950,7810,4210,6010,6002.05,1.49,0,8968,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,967,32.58,2.00,12,0.13,186.00,3027.00,11470,20230418,-47.17,5710,20231026,6.13,11470,-47.17,20230418,5710,6.13,20231026,11470,-47.17,20230418,5710,6.13,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,100705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-30,5,-0.50,36136710,6040,21.86,5970,6010,5960,7810,4210,6010,5982.90,1.49,0,894,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.04,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231227,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,0,3,0.00,1025670,171,0.62,5970,6010,5970,7810,4210,6010,5998.07,1.49,0,92,6076,6042,6006,5972,5936,6060,5990,80,1800,500,4440,10,1,15958247,959,32.31,1.99,12,0.00,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.78,N,086040,500,79 억,,237759,N,N,0,N,00,N
20231226,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,0,3,0.00,165268840,27558,160.44,5980,6040,5970,7810,4210,6010,5997.13,1.52,0,-4293,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,959,32.31,1.99,12,0.17,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-40,5,-0.67,147101940,24531,142.81,5980,6040,5970,7810,4210,6010,5996.57,1.52,0,-2626,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.15,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,-20,5,-0.33,117781660,19629,114.27,5980,6040,5980,7810,4210,6010,6000.39,1.52,0,-1020,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,956,32.20,1.98,12,0.12,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-10,5,-0.17,103813300,17296,100.69,5980,6040,5980,7810,4210,6010,6002.16,1.52,0,-981,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.11,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,120704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,0,3,0.00,86842420,14464,84.21,5980,6040,5980,7810,4210,6010,6004.04,1.52,0,562,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,959,32.31,1.99,12,0.09,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,110707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,0,3,0.00,77589210,12920,75.22,5980,6040,5980,7810,4210,6010,6005.36,1.52,0,509,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,959,32.31,1.99,12,0.08,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,100704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,10,2,0.17,59688110,9942,57.88,5980,6040,5980,7810,4210,6010,6003.63,1.52,0,124,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,961,32.37,1.99,12,0.06,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231226,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-10,5,-0.17,7237740,1205,7.02,5980,6040,5980,7810,4210,6010,6006.42,1.52,0,-208,6070,6040,5990,5960,5910,6055,5975,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.01,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.79,N,086040,500,79 억,,242051,N,N,0,N,00,N
20231222,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,50,2,0.84,102521700,17125,63.13,5960,6020,5940,7740,4180,5960,5986.39,1.51,0,1314,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,959,32.31,1.99,12,0.11,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,150653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,30,2,0.50,95712550,15990,58.95,5960,6020,5940,7740,4180,5960,5985.78,1.51,0,1024,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,956,32.20,1.98,12,0.10,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,140650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,60,2,1.01,89960870,15030,55.41,5960,6020,5940,7740,4180,5960,5985.42,1.51,0,743,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,961,32.37,1.99,12,0.09,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,40,2,0.67,63359010,10592,39.05,5960,6000,5940,7740,4180,5960,5981.78,1.51,0,-502,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,957,32.26,1.98,12,0.07,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,30,2,0.50,27433680,4602,16.97,5960,5990,5940,7740,4180,5960,5961.25,1.51,0,-1380,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,956,32.20,1.98,12,0.03,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,10,2,0.17,22551720,3784,13.95,5960,5990,5940,7740,4180,5960,5959.76,1.51,0,-1170,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,953,32.10,1.97,12,0.02,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,100649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-10,5,-0.17,15717450,2638,9.72,5960,5990,5940,7740,4180,5960,5958.09,1.51,0,-1147,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,950,31.99,1.97,12,0.02,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231222,090651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,30,2,0.50,2975060,499,1.84,5960,5990,5950,7740,4180,5960,5962.04,1.51,0,42,6120,6040,6000,5920,5880,6020,5900,80,1780,500,4410,10,1,15958247,956,32.20,1.98,12,0.00,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.79,N,086040,500,79 억,,240685,N,N,0,N,00,N
20231221,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,-40,5,-0.67,161856680,26935,89.70,6000,6080,5960,7800,4200,6000,6009.16,1.53,0,-3871,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,951,32.04,1.97,12,0.17,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,150648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-30,5,-0.50,148209530,24647,82.08,6000,6080,5970,7800,4200,6000,6013.29,1.53,0,-3685,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.15,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,140648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-20,5,-0.33,134996890,22436,74.71,6000,6080,5970,7800,4200,6000,6016.98,1.53,0,-2048,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.14,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,130647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-30,5,-0.50,130534920,21689,72.23,6000,6080,5970,7800,4200,6000,6018.48,1.53,0,-1923,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.14,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-20,5,-0.33,119818420,19897,66.26,6000,6080,5970,7800,4200,6000,6021.93,1.53,0,-1209,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.12,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-20,5,-0.33,114671520,19036,63.39,6000,6080,5970,7800,4200,6000,6023.93,1.53,0,-1205,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.12,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,50,2,0.83,45048840,7451,24.81,6000,6080,5970,7800,4200,6000,6046.01,1.53,0,3231,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,965,32.53,2.00,12,0.05,186.00,3027.00,11470,20230418,-47.25,5710,20231026,5.95,11470,-47.25,20230418,5710,5.95,20231026,11470,-47.25,20230418,5710,5.95,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231221,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-30,5,-0.50,491290,82,0.27,6000,6000,5970,7800,4200,6000,5991.34,1.53,0,-58,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.00,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.81,N,086040,500,79 억,,244556,N,N,0,N,00,N
20231220,160650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,50,2,0.84,178652570,29851,78.21,5950,6020,5950,7730,4170,5950,5984.80,1.50,0,4838,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,957,32.26,1.98,12,0.19,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,50,2,0.84,175112910,29261,76.67,5950,6020,5950,7730,4170,5950,5984.52,1.50,0,4752,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,957,32.26,1.98,12,0.18,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,140733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,40,2,0.67,140542640,23478,61.52,5950,6020,5950,7730,4170,5950,5986.14,1.50,0,4081,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,956,32.20,1.98,12,0.15,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,130728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,60,2,1.01,121679310,20328,53.26,5950,6020,5950,7730,4170,5950,5985.80,1.50,0,3547,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,959,32.31,1.99,12,0.13,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,50,2,0.84,98409000,16452,43.11,5950,6010,5950,7730,4170,5950,5981.58,1.50,0,3417,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,957,32.26,1.98,12,0.10,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,110649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,30,2,0.50,68372000,11439,29.97,5950,6000,5950,7730,4170,5950,5977.10,1.50,0,843,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,954,32.15,1.98,12,0.07,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,10,2,0.17,33059560,5533,14.50,5950,6000,5950,7730,4170,5950,5974.98,1.50,0,-581,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,951,32.04,1.97,12,0.03,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231220,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,30,2,0.50,2976020,500,1.31,5950,5980,5950,7730,4170,5950,5952.04,1.50,0,2,6076,6012,5976,5912,5876,6045,5945,80,1780,500,4400,10,1,15958247,954,32.15,1.98,12,0.00,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.84,N,086040,500,79 억,,239718,N,N,0,N,00,N
20231219,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-50,5,-0.83,224079110,37514,370.73,5940,6040,5940,7800,4200,6000,5973.21,1.46,0,6260,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,950,31.99,1.97,12,0.24,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,150650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,-40,5,-0.67,213841760,35794,353.73,5940,6040,5940,7800,4200,6000,5974.23,1.46,0,6433,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,951,32.04,1.97,12,0.22,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-50,5,-0.83,188012930,31451,310.81,5940,6040,5940,7800,4200,6000,5977.96,1.46,0,6623,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,950,31.99,1.97,12,0.20,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-30,5,-0.50,146556330,24489,242.01,5940,6040,5940,7800,4200,6000,5984.58,1.46,0,6422,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.15,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-30,5,-0.50,121630420,20311,200.72,5940,6040,5940,7800,4200,6000,5988.40,1.46,0,6762,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.13,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,110648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-20,5,-0.33,104957720,17523,173.17,5940,6040,5940,7800,4200,6000,5989.71,1.46,0,6750,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.11,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,100646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,0,3,0.00,72781180,12160,120.17,5940,6040,5940,7800,4200,6000,5985.29,1.46,0,6290,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.08,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231219,090645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,-20,5,-0.33,7411140,1247,12.32,5940,5980,5940,7800,4200,6000,5943.18,1.46,0,-73,6060,6030,5990,5960,5920,6045,5975,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.01,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.86,N,086040,500,79 억,,233458,N,N,0,N,00,N
20231218,160645,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,10,2,0.17,60642580,10118,39.21,5990,6020,5950,7780,4200,5990,5993.53,1.47,0,-589,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,957,32.26,1.98,12,0.06,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,150647,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,20,2,0.33,52704570,8795,34.09,5990,6020,5950,7780,4200,5990,5992.56,1.47,0,-381,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,959,32.31,1.99,12,0.06,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,140643,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,0,3,0.00,47504570,7930,30.73,5990,6020,5950,7780,4200,5990,5990.49,1.47,0,-315,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,956,32.20,1.98,12,0.05,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,130644,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,20,2,0.33,43646310,7286,28.24,5990,6020,5950,7780,4200,5990,5990.44,1.47,0,-315,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,959,32.31,1.99,12,0.05,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,120639,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,0,3,0.00,37559440,6269,24.30,5990,6020,5950,7780,4200,5990,5991.30,1.47,0,-213,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,956,32.20,1.98,12,0.04,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,110643,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,0,3,0.00,22204840,3702,14.35,5990,6020,5950,7780,4200,5990,5998.07,1.47,0,-951,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,956,32.20,1.98,12,0.02,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,100641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6020,30,2,0.50,9867230,1648,6.39,5990,6020,5950,7780,4200,5990,5987.40,1.47,0,-978,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,961,32.37,1.99,12,0.01,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231218,090639,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5950,-40,5,-0.67,2193610,368,1.43,5990,5990,5950,7780,4200,5990,5960.90,1.47,0,-125,6163,6076,6013,5926,5863,6045,5895,80,1790,500,4430,10,1,15958247,950,31.99,1.97,12,0.00,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.90,N,086040,500,79 억,,234047,N,N,0,N,00,N
20231215,160641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,-10,5,-0.17,153591080,25570,114.41,6020,6100,5950,7800,4200,6000,6006.69,1.47,0,-699,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,956,32.20,1.98,12,0.16,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,150644,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,-10,5,-0.17,149491130,24884,111.34,6020,6100,5950,7800,4200,6000,6007.52,1.47,0,-681,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,956,32.20,1.98,12,0.16,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,140643,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,-30,5,-0.50,138428240,23035,103.07,6020,6100,5950,7800,4200,6000,6009.47,1.47,0,103,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.14,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,130639,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5980,-20,5,-0.33,110242140,18312,81.94,6020,6100,5950,7800,4200,6000,6020.21,1.47,0,640,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,954,32.15,1.98,12,0.11,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,120640,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6030,30,2,0.50,94349490,15664,70.09,6020,6100,5950,7800,4200,6000,6023.33,1.47,0,968,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,962,32.42,1.99,12,0.10,186.00,3027.00,11470,20230418,-47.43,5710,20231026,5.60,11470,-47.43,20230418,5710,5.60,20231026,11470,-47.43,20230418,5710,5.60,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,110636,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6040,40,2,0.67,70511100,11737,52.52,6020,6100,5950,7800,4200,6000,6007.59,1.47,0,1211,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,964,32.47,2.00,12,0.07,186.00,3027.00,11470,20230418,-47.34,5710,20231026,5.78,11470,-47.34,20230418,5710,5.78,20231026,11470,-47.34,20230418,5710,5.78,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,100641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,-10,5,-0.17,35360610,5917,26.48,6020,6030,5950,7800,4200,6000,5976.10,1.47,0,1190,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,956,32.20,1.98,12,0.04,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231215,090642,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,0,3,0.00,5695420,947,4.24,6020,6030,6000,7800,4200,6000,6014.17,1.47,0,215,6113,6056,6013,5956,5913,6035,5935,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.01,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.87,N,086040,500,79 억,,234746,N,N,0,N,00,N
20231214,160638,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,50,2,0.84,133321870,22199,60.78,6020,6070,5970,7730,4170,5950,6005.78,1.48,0,-994,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,957,32.26,1.98,12,0.14,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,150700,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,40,2,0.67,125442390,20884,57.18,6020,6070,5970,7730,4170,5950,6006.63,1.48,0,-994,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,956,32.20,1.98,12,0.13,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,140645,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5980,30,2,0.50,116957360,19467,53.30,6020,6070,5970,7730,4170,5950,6007.98,1.48,0,-996,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,954,32.15,1.98,12,0.12,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,130656,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,60,2,1.01,92402000,15366,42.07,6020,6070,5970,7730,4170,5950,6013.41,1.48,0,-1497,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,959,32.31,1.99,12,0.10,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,120708,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6020,70,2,1.18,79761280,13258,36.30,6020,6070,5970,7730,4170,5950,6016.09,1.48,0,-1498,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,961,32.37,1.99,12,0.08,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,110639,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,50,2,0.84,64387600,10695,29.28,6020,6070,5970,7730,4170,5950,6020.35,1.48,0,-1477,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,957,32.26,1.98,12,0.07,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,100632,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,60,2,1.01,45605090,7561,20.70,6020,6070,5970,7730,4170,5950,6031.62,1.48,0,-1537,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,959,32.31,1.99,12,0.05,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231214,090612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,40,2,0.67,2498070,415,1.14,6020,6030,5970,7730,4170,5950,6019.45,1.48,0,7,6143,6046,5993,5896,5843,6020,5870,80,1780,500,4400,10,1,15958247,956,32.20,1.98,12,0.00,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.87,N,086040,500,79 억,,235718,N,N,0,N,00,N
20231213,160636,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5950,-100,5,-1.65,218506430,36518,93.24,6020,6090,5940,7860,4240,6050,5983.56,1.57,0,-14577,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,950,31.99,1.97,12,0.23,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,150651,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5940,-110,5,-1.82,195219240,32603,83.25,6020,6090,5940,7860,4240,6050,5987.77,1.57,0,-14340,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,948,31.94,1.96,12,0.20,186.00,3027.00,11470,20230418,-48.21,5710,20231026,4.03,11470,-48.21,20230418,5710,4.03,20231026,11470,-48.21,20230418,5710,4.03,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,140649,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,-40,5,-0.66,126007180,21028,53.69,6020,6090,5940,7860,4240,6050,5992.35,1.57,0,-10562,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,959,32.31,1.99,12,0.13,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,130651,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,-40,5,-0.66,108622680,18142,46.32,6020,6090,5940,7860,4240,6050,5987.36,1.57,0,-9003,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,959,32.31,1.99,12,0.11,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,120648,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5960,-90,5,-1.49,79615560,13305,33.97,6020,6090,5940,7860,4240,6050,5983.88,1.57,0,-6518,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,951,32.04,1.97,12,0.08,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,110650,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5960,-90,5,-1.49,73479070,12275,31.34,6020,6090,5940,7860,4240,6050,5986.07,1.57,0,-6342,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,951,32.04,1.97,12,0.08,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,100652,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5960,-90,5,-1.49,48042510,8002,20.43,6020,6090,5950,7860,4240,6050,6003.81,1.57,0,-5440,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,951,32.04,1.97,12,0.05,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231213,090644,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6020,-30,5,-0.50,367420,61,0.16,6020,6030,6020,7860,4240,6050,6023.28,1.57,0,8,6190,6120,6040,5970,5890,6155,6005,80,1810,500,4470,10,1,15958247,961,32.37,1.99,12,0.00,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.84,N,086040,500,79 억,,250589,N,N,0,N,00,N
20231212,160622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6050,80,2,1.34,235553780,39014,125.96,5990,6110,5960,7760,4180,5970,6037.67,1.54,0,5641,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,965,32.53,2.00,12,0.24,186.00,3027.00,11470,20230418,-47.25,5710,20231026,5.95,11470,-47.25,20230418,5710,5.95,20231026,11470,-47.25,20230418,5710,5.95,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,150627,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6020,50,2,0.84,220404090,36506,117.86,5990,6110,5960,7760,4180,5970,6037.48,1.54,0,5938,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,961,32.37,1.99,12,0.23,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,140556,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6050,80,2,1.34,206059450,34126,110.18,5990,6110,5960,7760,4180,5970,6038.20,1.54,0,5091,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,965,32.53,2.00,12,0.21,186.00,3027.00,11470,20230418,-47.25,5710,20231026,5.95,11470,-47.25,20230418,5710,5.95,20231026,11470,-47.25,20230418,5710,5.95,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,130555,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6050,80,2,1.34,181651020,30087,97.14,5990,6110,5960,7760,4180,5970,6037.53,1.54,0,4699,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,965,32.53,2.00,12,0.19,186.00,3027.00,11470,20230418,-47.25,5710,20231026,5.95,11470,-47.25,20230418,5710,5.95,20231026,11470,-47.25,20230418,5710,5.95,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,120552,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6060,90,2,1.51,181360800,30039,96.98,5990,6110,5960,7760,4180,5970,6037.51,1.54,0,4696,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,967,32.58,2.00,12,0.19,186.00,3027.00,11470,20230418,-47.17,5710,20231026,6.13,11470,-47.17,20230418,5710,6.13,20231026,11470,-47.17,20230418,5710,6.13,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,110601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6080,110,2,1.84,156627090,25958,83.81,5990,6110,5960,7760,4180,5970,6033.87,1.54,0,4663,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,970,32.69,2.01,12,0.16,186.00,3027.00,11470,20230418,-46.99,5710,20231026,6.48,11470,-46.99,20230418,5710,6.48,20231026,11470,-46.99,20230418,5710,6.48,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,100623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,40,2,0.67,57250010,9563,30.88,5990,6060,5960,7760,4180,5970,5986.62,1.54,0,-1369,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,959,32.31,1.99,12,0.06,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231212,090622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5960,-10,5,-0.17,16095790,2696,8.70,5990,5990,5960,7760,4180,5970,5970.25,1.54,0,232,6123,6046,6003,5926,5883,6025,5905,80,1790,500,4410,10,1,15958247,951,32.04,1.97,12,0.02,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.77,N,086040,500,79 억,,244983,N,N,0,N,00,N
20231211,160625,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,-40,5,-0.67,176731080,29479,11.08,6010,6080,5960,7810,4210,6010,5995.18,1.79,42308,1240,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.18,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,150622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,-10,5,-0.17,160474670,26753,10.06,6010,6080,5960,7810,4210,6010,5998.38,1.79,42308,1151,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.17,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,140621,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,-40,5,-0.67,146483370,24412,9.18,6010,6080,5960,7810,4210,6010,6000.47,1.79,42308,1589,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.15,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,130623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,-20,5,-0.33,126693950,21098,7.93,6010,6080,5960,7810,4210,6010,6005.02,1.79,42308,2084,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,956,32.20,1.98,12,0.13,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,120622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,-40,5,-0.67,111619140,18573,6.98,6010,6080,5970,7810,4210,6010,6009.75,1.79,42308,3169,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,953,32.10,1.97,12,0.12,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,110620,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,-10,5,-0.17,83293250,13842,5.20,6010,6080,5980,7810,4210,6010,6017.43,1.79,42308,3677,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,957,32.26,1.98,12,0.09,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,100619,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,0,3,0.00,65722620,10909,4.10,6010,6080,5980,7810,4210,6010,6024.62,1.79,42308,3158,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,959,32.31,1.99,12,0.07,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231211,090618,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6040,30,2,0.50,15882330,2641,0.99,6010,6050,5990,7810,4210,6010,6013.76,1.79,42308,1219,6856,6432,6176,5752,5496,6305,5625,80,1800,500,4440,10,1,15958247,964,32.47,2.00,12,0.02,186.00,3027.00,11470,20230418,-47.34,5710,20231026,5.78,11470,-47.34,20230418,5710,5.78,20231026,11470,-47.34,20230418,5710,5.78,20231026,4.76,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,160613,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,140,2,2.39,1635018350,265866,1117.69,6270,6600,5920,7630,4110,5870,6149.79,1.79,0,-42292,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,959,32.31,1.99,12,1.67,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,150615,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6020,150,2,2.56,1590282440,258447,1086.51,6270,6600,5920,7630,4110,5870,6153.22,1.79,0,-43148,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,961,32.37,1.99,12,1.62,186.00,3027.00,11470,20230418,-47.52,5710,20231026,5.43,11470,-47.52,20230418,5710,5.43,20231026,11470,-47.52,20230418,5710,5.43,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,140613,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6010,140,2,2.39,1561587420,253679,1066.46,6270,6600,5920,7630,4110,5870,6155.76,1.79,0,-43375,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,959,32.31,1.99,12,1.59,186.00,3027.00,11470,20230418,-47.60,5710,20231026,5.25,11470,-47.60,20230418,5710,5.25,20231026,11470,-47.60,20230418,5710,5.25,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,130615,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5930,60,2,1.02,1510107460,245082,1030.32,6270,6600,5930,7630,4110,5870,6161.64,1.79,0,-42218,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,946,31.88,1.96,12,1.54,186.00,3027.00,11470,20230418,-48.30,5710,20231026,3.85,11470,-48.30,20230418,5710,3.85,20231026,11470,-48.30,20230418,5710,3.85,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,120611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,130,2,2.21,1441233290,233514,981.69,6270,6600,5930,7630,4110,5870,6171.94,1.79,0,-40237,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,957,32.26,1.98,12,1.46,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,110609,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5990,120,2,2.04,1404029200,227319,955.64,6270,6600,5930,7630,4110,5870,6176.47,1.79,0,-38147,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,956,32.20,1.98,12,1.42,186.00,3027.00,11470,20230418,-47.78,5710,20231026,4.90,11470,-47.78,20230418,5710,4.90,20231026,11470,-47.78,20230418,5710,4.90,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,100617,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6000,130,2,2.21,1336086720,216015,908.12,6270,6600,5930,7630,4110,5870,6185.16,1.79,0,-34787,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,957,32.26,1.98,12,1.35,186.00,3027.00,11470,20230418,-47.69,5710,20231026,5.08,11470,-47.69,20230418,5710,5.08,20231026,11470,-47.69,20230418,5710,5.08,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231208,090608,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,6050,180,2,3.07,996421840,159325,669.80,6270,6600,6000,7630,4110,5870,6254.02,1.79,0,-26896,5996,5932,5886,5822,5776,5910,5800,80,1760,500,4340,10,1,15958247,965,32.53,2.00,12,1.00,186.00,3027.00,11470,20230418,-47.25,5710,20231026,5.95,11470,-47.25,20230418,5710,5.95,20231026,11470,-47.25,20230418,5710,5.95,20231026,4.74,N,086040,500,79 억,,286035,N,N,0,N,00,N
20231207,160611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5870,-30,5,-0.51,116401900,19766,57.95,5900,5950,5840,7670,4130,5900,5889.00,1.82,0,-4204,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,937,31.56,1.94,12,0.12,186.00,3027.00,11470,20230418,-48.82,5710,20231026,2.80,11470,-48.82,20230418,5710,2.80,20231026,11470,-48.82,20230418,5710,2.80,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,150612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5850,-50,5,-0.85,110264520,18718,54.88,5900,5950,5840,7670,4130,5900,5890.83,1.82,0,-4038,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,934,31.45,1.93,12,0.12,186.00,3027.00,11470,20230418,-49.00,5710,20231026,2.45,11470,-49.00,20230418,5710,2.45,20231026,11470,-49.00,20230418,5710,2.45,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,140607,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5900,0,3,0.00,69317110,11746,34.44,5900,5950,5870,7670,4130,5900,5901.34,1.82,0,322,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,942,31.72,1.95,12,0.07,186.00,3027.00,11470,20230418,-48.56,5710,20231026,3.33,11470,-48.56,20230418,5710,3.33,20231026,11470,-48.56,20230418,5710,3.33,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,130609,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5940,40,2,0.68,43196970,7319,21.46,5900,5950,5870,7670,4130,5900,5902.03,1.82,0,511,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,948,31.94,1.96,12,0.05,186.00,3027.00,11470,20230418,-48.21,5710,20231026,4.03,11470,-48.21,20230418,5710,4.03,20231026,11470,-48.21,20230418,5710,4.03,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,120611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5880,-20,5,-0.34,34639000,5877,17.23,5900,5930,5870,7670,4130,5900,5893.99,1.82,0,691,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,938,31.61,1.94,12,0.04,186.00,3027.00,11470,20230418,-48.74,5710,20231026,2.98,11470,-48.74,20230418,5710,2.98,20231026,11470,-48.74,20230418,5710,2.98,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,110607,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5880,-20,5,-0.34,29722950,5043,14.79,5900,5930,5870,7670,4130,5900,5893.90,1.82,0,593,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,938,31.61,1.94,12,0.03,186.00,3027.00,11470,20230418,-48.74,5710,20231026,2.98,11470,-48.74,20230418,5710,2.98,20231026,11470,-48.74,20230418,5710,2.98,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,100605,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5910,10,2,0.17,7278910,1234,3.62,5900,5930,5870,7670,4130,5900,5898.63,1.82,0,307,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,943,31.77,1.95,12,0.01,186.00,3027.00,11470,20230418,-48.47,5710,20231026,3.50,11470,-48.47,20230418,5710,3.50,20231026,11470,-48.47,20230418,5710,3.50,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231207,090612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5870,-30,5,-0.51,729460,124,0.36,5900,5900,5870,7670,4130,5900,5882.74,1.82,0,-83,6033,5966,5913,5846,5793,5940,5820,80,1770,500,4360,10,1,15958247,937,31.56,1.94,12,0.00,186.00,3027.00,11470,20230418,-48.82,5710,20231026,2.80,11470,-48.82,20230418,5710,2.80,20231026,11470,-48.82,20230418,5710,2.80,20231026,4.74,N,086040,500,79 억,,290239,N,N,0,N,00,N
20231206,160601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5900,0,3,0.00,194720660,32864,117.05,5920,5980,5860,7670,4130,5900,5925.08,1.82,0,8,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,942,31.72,1.95,12,0.21,186.00,3027.00,11470,20230418,-48.56,5710,20231026,3.33,11470,-48.56,20230418,5710,3.33,20231026,11470,-48.56,20230418,5710,3.33,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,150611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5940,40,2,0.68,174343290,29420,104.79,5920,5980,5860,7670,4130,5900,5926.01,1.82,0,401,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,948,31.94,1.96,12,0.18,186.00,3027.00,11470,20230418,-48.21,5710,20231026,4.03,11470,-48.21,20230418,5710,4.03,20231026,11470,-48.21,20230418,5710,4.03,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,140610,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5940,40,2,0.68,169881250,28667,102.10,5920,5980,5860,7670,4130,5900,5926.02,1.82,0,253,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,948,31.94,1.96,12,0.18,186.00,3027.00,11470,20230418,-48.21,5710,20231026,4.03,11470,-48.21,20230418,5710,4.03,20231026,11470,-48.21,20230418,5710,4.03,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,130604,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,70,2,1.19,141296570,23859,84.98,5920,5980,5860,7670,4130,5900,5922.15,1.82,0,-1221,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,953,32.10,1.97,12,0.15,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,120600,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5930,30,2,0.51,106979530,18102,64.47,5920,5980,5860,7670,4130,5900,5909.82,1.82,0,-1495,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,946,31.88,1.96,12,0.11,186.00,3027.00,11470,20230418,-48.30,5710,20231026,3.85,11470,-48.30,20230418,5710,3.85,20231026,11470,-48.30,20230418,5710,3.85,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,110611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5950,50,2,0.85,65744020,11119,39.60,5920,5980,5860,7670,4130,5900,5912.76,1.82,0,-2592,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,950,31.99,1.97,12,0.07,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,100607,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5950,50,2,0.85,50154380,8500,30.27,5920,5950,5860,7670,4130,5900,5900.52,1.82,0,-2336,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,950,31.99,1.97,12,0.05,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231206,090605,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5930,30,2,0.51,8096970,1370,4.88,5920,5930,5910,7670,4130,5900,5910.20,1.82,0,192,6026,5962,5886,5822,5746,5995,5855,80,1770,500,4360,10,1,15958247,946,31.88,1.96,12,0.01,186.00,3027.00,11470,20230418,-48.30,5710,20231026,3.85,11470,-48.30,20230418,5710,3.85,20231026,11470,-48.30,20230418,5710,3.85,20231026,4.75,N,086040,500,79 억,,290231,N,N,0,N,00,N
20231205,160609,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5900,80,2,1.37,164316150,28065,64.65,5810,5950,5810,7560,4080,5820,5854.58,1.78,0,5916,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,942,31.72,1.95,12,0.18,186.00,3027.00,11470,20230418,-48.56,5710,20231026,3.33,11470,-48.56,20230418,5710,3.33,20231026,11470,-48.56,20230418,5710,3.33,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,150606,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5850,30,2,0.52,148581550,25391,58.49,5810,5950,5810,7560,4080,5820,5851.74,1.78,0,6088,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,934,31.45,1.93,12,0.16,186.00,3027.00,11470,20230418,-49.00,5710,20231026,2.45,11470,-49.00,20230418,5710,2.45,20231026,11470,-49.00,20230418,5710,2.45,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,140607,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5840,20,2,0.34,126867020,21672,49.93,5810,5950,5810,7560,4080,5820,5853.96,1.78,0,5371,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,932,31.40,1.93,12,0.14,186.00,3027.00,11470,20230418,-49.08,5710,20231026,2.28,11470,-49.08,20230418,5710,2.28,20231026,11470,-49.08,20230418,5710,2.28,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,130605,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5840,20,2,0.34,114029010,19486,44.89,5810,5950,5810,7560,4080,5820,5851.84,1.78,0,5198,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,932,31.40,1.93,12,0.12,186.00,3027.00,11470,20230418,-49.08,5710,20231026,2.28,11470,-49.08,20230418,5710,2.28,20231026,11470,-49.08,20230418,5710,2.28,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,120601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5830,10,2,0.17,82136050,14014,32.28,5810,5950,5810,7560,4080,5820,5861.00,1.78,0,-565,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,930,31.34,1.93,12,0.09,186.00,3027.00,11470,20230418,-49.17,5710,20231026,2.10,11470,-49.17,20230418,5710,2.10,20231026,11470,-49.17,20230418,5710,2.10,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,110601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5870,50,2,0.86,40559260,6893,15.88,5810,5950,5810,7560,4080,5820,5884.12,1.78,0,-1493,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,937,31.56,1.94,12,0.04,186.00,3027.00,11470,20230418,-48.82,5710,20231026,2.80,11470,-48.82,20230418,5710,2.80,20231026,11470,-48.82,20230418,5710,2.80,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,100602,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5910,90,2,1.55,20963390,3567,8.22,5810,5940,5810,7560,4080,5820,5877.04,1.78,0,-871,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,943,31.77,1.95,12,0.02,186.00,3027.00,11470,20230418,-48.47,5710,20231026,3.50,11470,-48.47,20230418,5710,3.50,20231026,11470,-48.47,20230418,5710,3.50,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231205,090601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5840,20,2,0.34,1838490,316,0.73,5810,5840,5810,7560,4080,5820,5818.01,1.78,0,207,6006,5912,5866,5772,5726,5890,5750,80,1740,500,4300,10,1,15958247,932,31.40,1.93,12,0.00,186.00,3027.00,11470,20230418,-49.08,5710,20231026,2.28,11470,-49.08,20230418,5710,2.28,20231026,11470,-49.08,20230418,5710,2.28,20231026,4.76,N,086040,500,79 억,,284040,N,N,0,N,00,N
20231204,160601,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5820,-130,5,-2.18,254142700,43300,220.78,5950,5960,5820,7730,4170,5950,5869.36,1.78,0,514,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,929,31.29,1.92,12,0.27,186.00,3027.00,11470,20230418,-49.26,5710,20231026,1.93,11470,-49.26,20230418,5710,1.93,20231026,11470,-49.26,20230418,5710,1.93,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,150602,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5870,-80,5,-1.34,184365150,31357,159.89,5950,5960,5860,7730,4170,5950,5879.55,1.78,0,292,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,937,31.56,1.94,12,0.20,186.00,3027.00,11470,20230418,-48.82,5710,20231026,2.80,11470,-48.82,20230418,5710,2.80,20231026,11470,-48.82,20230418,5710,2.80,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,140559,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5900,-50,5,-0.84,114051580,19374,98.79,5950,5960,5860,7730,4170,5950,5886.84,1.78,0,-2858,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,942,31.72,1.95,12,0.12,186.00,3027.00,11470,20230418,-48.56,5710,20231026,3.33,11470,-48.56,20230418,5710,3.33,20231026,11470,-48.56,20230418,5710,3.33,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,130557,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5910,-40,5,-0.67,112704680,19146,97.62,5950,5960,5860,7730,4170,5950,5886.59,1.78,0,-2857,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,943,31.77,1.95,12,0.12,186.00,3027.00,11470,20230418,-48.47,5710,20231026,3.50,11470,-48.47,20230418,5710,3.50,20231026,11470,-48.47,20230418,5710,3.50,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,120557,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5900,-50,5,-0.84,101002890,17164,87.52,5950,5960,5860,7730,4170,5950,5884.58,1.78,0,-4239,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,942,31.72,1.95,12,0.11,186.00,3027.00,11470,20230418,-48.56,5710,20231026,3.33,11470,-48.56,20230418,5710,3.33,20231026,11470,-48.56,20230418,5710,3.33,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,110559,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5870,-80,5,-1.34,92948460,15793,80.53,5950,5960,5860,7730,4170,5950,5885.42,1.78,0,-4283,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,937,31.56,1.94,12,0.10,186.00,3027.00,11470,20230418,-48.82,5710,20231026,2.80,11470,-48.82,20230418,5710,2.80,20231026,11470,-48.82,20230418,5710,2.80,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,100558,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5890,-60,5,-1.01,57032700,9687,49.39,5950,5960,5860,7730,4170,5950,5887.55,1.78,0,-3006,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,940,31.67,1.95,12,0.06,186.00,3027.00,11470,20230418,-48.65,5710,20231026,3.15,11470,-48.65,20230418,5710,3.15,20231026,11470,-48.65,20230418,5710,3.15,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231204,090558,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5910,-40,5,-0.67,7017310,1188,6.06,5950,5960,5880,7730,4170,5950,5906.83,1.78,0,-1027,6023,5986,5953,5916,5883,6005,5935,80,1780,500,4400,10,1,15958247,943,31.77,1.95,12,0.01,186.00,3027.00,11470,20230418,-48.47,5710,20231026,3.50,11470,-48.47,20230418,5710,3.50,20231026,11470,-48.47,20230418,5710,3.50,20231026,4.76,N,086040,500,79 억,,283526,N,N,0,N,00,N
20231201,160559,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5950,0,3,0.00,114662130,19301,77.03,5940,5990,5920,7730,4170,5950,5940.72,1.78,0,-387,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,950,31.99,1.97,12,0.12,186.00,3027.00,11470,20230418,-48.13,5710,20231026,4.20,11470,-48.13,20230418,5710,4.20,20231026,11470,-48.13,20230418,5710,4.20,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,150557,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5930,-20,5,-0.34,108746330,18304,73.05,5940,5990,5920,7730,4170,5950,5941.12,1.78,0,-331,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,946,31.88,1.96,12,0.11,186.00,3027.00,11470,20230418,-48.30,5710,20231026,3.85,11470,-48.30,20230418,5710,3.85,20231026,11470,-48.30,20230418,5710,3.85,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,140557,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,20,2,0.34,93133420,15676,62.56,5940,5990,5920,7730,4170,5950,5941.15,1.78,0,-178,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,953,32.10,1.97,12,0.10,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,130557,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5930,-20,5,-0.34,64176350,10792,43.07,5940,5990,5920,7730,4170,5950,5946.66,1.78,0,-364,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,946,31.88,1.96,12,0.07,186.00,3027.00,11470,20230418,-48.30,5710,20231026,3.85,11470,-48.30,20230418,5710,3.85,20231026,11470,-48.30,20230418,5710,3.85,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,120602,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,20,2,0.34,39824850,6697,26.73,5940,5990,5920,7730,4170,5950,5946.67,1.78,0,131,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,953,32.10,1.97,12,0.04,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,110559,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5980,30,2,0.50,35903450,6040,24.10,5940,5990,5920,7730,4170,5950,5944.28,1.78,0,-119,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,954,32.15,1.98,12,0.04,186.00,3027.00,11470,20230418,-47.86,5710,20231026,4.73,11470,-47.86,20230418,5710,4.73,20231026,11470,-47.86,20230418,5710,4.73,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,100602,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5960,10,2,0.17,24056370,4053,16.17,5940,5980,5920,7730,4170,5950,5935.45,1.78,0,-1278,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,951,32.04,1.97,12,0.03,186.00,3027.00,11470,20230418,-48.04,5710,20231026,4.38,11470,-48.04,20230418,5710,4.38,20231026,11470,-48.04,20230418,5710,4.38,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N
20231201,090555,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5970,20,2,0.34,1063570,179,0.71,5940,5980,5940,7730,4170,5950,5941.73,1.78,0,-25,6096,6022,5976,5902,5856,6000,5880,80,1780,500,4400,10,1,15958247,953,32.10,1.97,12,0.00,186.00,3027.00,11470,20230418,-47.95,5710,20231026,4.55,11470,-47.95,20230418,5710,4.55,20231026,11470,-47.95,20230418,5710,4.55,20231026,4.76,N,086040,500,79 억,,283910,N,N,0,N,00,N