KissMeData/090850/price/prices-20240201.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
20240229,160701,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5480,-30,5,-0.54,960887360,175986,367.04,5530,5570,5390,7160,3860,5510,5460.01,18.26,0,37464,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1301,8.58,1.41,12,0.74,639.00,3874.00,8160,20230623,-32.84,5310,20240207,3.20,6250,-12.32,20240119,5310,3.20,20240207,8160,-32.84,20230623,5310,3.20,20240207,3.16,N,090850,500,118 억,,4335705,N,N,6,N,00,N
20240229,150704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5510,0,3,0.00,899231650,164745,343.60,5530,5570,5390,7160,3860,5510,5458.32,18.26,0,38176,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1308,8.62,1.42,12,0.69,639.00,3874.00,8160,20230623,-32.48,5310,20240207,3.77,6250,-11.84,20240119,5310,3.77,20240207,8160,-32.48,20230623,5310,3.77,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,140705,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5500,-10,5,-0.18,705415120,129409,269.90,5530,5570,5390,7160,3860,5510,5451.05,18.26,0,25330,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1306,8.61,1.42,12,0.54,639.00,3874.00,8160,20230623,-32.60,5310,20240207,3.58,6250,-12.00,20240119,5310,3.58,20240207,8160,-32.60,20230623,5310,3.58,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,130703,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5410,-100,5,-1.81,475952140,87468,182.43,5530,5530,5390,7160,3860,5510,5441.44,18.26,0,15712,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1285,8.47,1.40,12,0.37,639.00,3874.00,8160,20230623,-33.70,5310,20240207,1.88,6250,-13.44,20240119,5310,1.88,20240207,8160,-33.70,20230623,5310,1.88,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,120703,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5450,-60,5,-1.09,295046140,54052,112.73,5530,5530,5410,7160,3860,5510,5458.56,18.26,0,10192,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1294,8.53,1.41,12,0.23,639.00,3874.00,8160,20230623,-33.21,5310,20240207,2.64,6250,-12.80,20240119,5310,2.64,20240207,8160,-33.21,20230623,5310,2.64,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,110704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5460,-50,5,-0.91,117084160,21354,44.54,5530,5530,5450,7160,3860,5510,5483.01,18.26,0,-12,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1297,8.54,1.41,12,0.09,639.00,3874.00,8160,20230623,-33.09,5310,20240207,2.82,6250,-12.64,20240119,5310,2.82,20240207,8160,-33.09,20230623,5310,2.82,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,100704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5490,-20,5,-0.36,56316370,10242,21.36,5530,5530,5450,7160,3860,5510,5498.57,18.26,0,-3981,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1304,8.59,1.42,12,0.04,639.00,3874.00,8160,20230623,-32.72,5310,20240207,3.39,6250,-12.16,20240119,5310,3.39,20240207,8160,-32.72,20230623,5310,3.39,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240229,090703,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5490,-20,5,-0.36,18257850,3313,6.91,5530,5530,5490,7160,3860,5510,5510.97,18.26,0,-2395,5596,5552,5496,5452,5396,5575,5475,119,1650,500,3960,10,1,23746361,1304,8.59,1.42,12,0.01,639.00,3874.00,8160,20230623,-32.72,5310,20240207,3.39,6250,-12.16,20240119,5310,3.39,20240207,8160,-32.72,20230623,5310,3.39,20240207,3.16,N,090850,500,118 억,,4335705,N,N,115,N,00,N
20240228,160623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5510,10,2,0.18,262851200,47945,28.28,5470,5540,5440,7150,3850,5500,5482.23,18.35,0,-6376,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1308,8.62,1.42,12,0.20,639.00,3874.00,8160,20230623,-32.48,5310,20240207,3.77,6250,-11.84,20240119,5310,3.77,20240207,8160,-32.48,20230623,5310,3.77,20240207,3.17,N,090850,500,118 억,,4357959,N,N,115,N,00,N
20240228,150623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5480,-20,5,-0.36,223645970,40822,24.07,5470,5540,5440,7150,3850,5500,5478.56,18.35,0,-5474,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1301,8.58,1.41,12,0.17,639.00,3874.00,8160,20230623,-32.84,5310,20240207,3.20,6250,-12.32,20240119,5310,3.20,20240207,8160,-32.84,20230623,5310,3.20,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,140704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5480,-20,5,-0.36,195028980,35616,21.00,5470,5540,5440,7150,3850,5500,5475.88,18.35,0,-4439,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1301,8.58,1.41,12,0.15,639.00,3874.00,8160,20230623,-32.84,5310,20240207,3.20,6250,-12.32,20240119,5310,3.20,20240207,8160,-32.84,20230623,5310,3.20,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,130703,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5490,-10,5,-0.18,152222350,27810,16.40,5470,5540,5440,7150,3850,5500,5473.66,18.35,0,-4350,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1304,8.59,1.42,12,0.12,639.00,3874.00,8160,20230623,-32.72,5310,20240207,3.39,6250,-12.16,20240119,5310,3.39,20240207,8160,-32.72,20230623,5310,3.39,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,120704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5470,-30,5,-0.55,139068870,25409,14.99,5470,5540,5440,7150,3850,5500,5473.21,18.35,0,-4346,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1299,8.56,1.41,12,0.11,639.00,3874.00,8160,20230623,-32.97,5310,20240207,3.01,6250,-12.48,20240119,5310,3.01,20240207,8160,-32.97,20230623,5310,3.01,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,110634,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5470,-30,5,-0.55,111300710,20338,11.99,5470,5540,5440,7150,3850,5500,5472.55,18.35,0,-3712,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1299,8.56,1.41,12,0.09,639.00,3874.00,8160,20230623,-32.97,5310,20240207,3.01,6250,-12.48,20240119,5310,3.01,20240207,8160,-32.97,20230623,5310,3.01,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,100701,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5490,-10,5,-0.18,90436720,16538,9.75,5470,5540,5440,7150,3850,5500,5468.42,18.35,0,-2635,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1304,8.59,1.42,12,0.07,639.00,3874.00,8160,20230623,-32.72,5310,20240207,3.39,6250,-12.16,20240119,5310,3.39,20240207,8160,-32.72,20230623,5310,3.39,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240228,090705,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5490,-10,5,-0.18,4044480,736,0.43,5470,5540,5470,7150,3850,5500,5495.22,18.35,0,-233,5753,5626,5553,5426,5353,5590,5390,119,1650,500,3960,10,1,23746361,1304,8.59,1.42,12,0.00,639.00,3874.00,8160,20230623,-32.72,5310,20240207,3.39,6250,-12.16,20240119,5310,3.39,20240207,8160,-32.72,20230623,5310,3.39,20240207,3.17,N,090850,500,118 억,,4357959,N,N,26,N,00,N
20240227,160702,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5500,-180,5,-3.17,932378700,168221,415.33,5680,5680,5480,7380,3980,5680,5542.90,18.34,0,-69775,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1306,8.61,1.42,12,0.71,639.00,3874.00,8160,20230623,-32.60,5310,20240207,3.58,6250,-12.00,20240119,5310,3.58,20240207,8160,-32.60,20230623,5310,3.58,20240207,3.13,N,090850,500,118 억,,4355565,N,N,26,N,00,N
20240227,150704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5520,-160,5,-2.82,859990410,155070,382.86,5680,5680,5480,7380,3980,5680,5545.82,18.34,0,-66833,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1311,8.64,1.42,12,0.65,639.00,3874.00,8160,20230623,-32.35,5310,20240207,3.95,6250,-11.68,20240119,5310,3.95,20240207,8160,-32.35,20230623,5310,3.95,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,140701,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5510,-170,5,-2.99,721407140,129847,320.59,5680,5680,5500,7380,3980,5680,5555.82,18.34,0,-58919,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1308,8.62,1.42,12,0.55,639.00,3874.00,8160,20230623,-32.48,5310,20240207,3.77,6250,-11.84,20240119,5310,3.77,20240207,8160,-32.48,20230623,5310,3.77,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,130624,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5530,-150,5,-2.64,539845860,96953,239.37,5680,5680,5510,7380,3980,5680,5568.12,18.34,0,-49531,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1313,8.65,1.43,12,0.41,639.00,3874.00,8160,20230623,-32.23,5310,20240207,4.14,6250,-11.52,20240119,5310,4.14,20240207,8160,-32.23,20230623,5310,4.14,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,120704,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5530,-150,5,-2.64,416582920,74660,184.33,5680,5680,5520,7380,3980,5680,5579.73,18.34,0,-40507,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1313,8.65,1.43,12,0.31,639.00,3874.00,8160,20230623,-32.23,5310,20240207,4.14,6250,-11.52,20240119,5310,4.14,20240207,8160,-32.23,20230623,5310,4.14,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,110703,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5570,-110,5,-1.94,224425150,40051,98.88,5680,5680,5560,7380,3980,5680,5603.48,18.34,0,-22998,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1323,8.72,1.44,12,0.17,639.00,3874.00,8160,20230623,-31.74,5310,20240207,4.90,6250,-10.88,20240119,5310,4.90,20240207,8160,-31.74,20230623,5310,4.90,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,100659,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5630,-50,5,-0.88,94592880,16823,41.54,5680,5680,5600,7380,3980,5680,5622.83,18.34,0,-7116,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1337,8.81,1.45,12,0.07,639.00,3874.00,8160,20230623,-31.00,5310,20240207,6.03,6250,-9.92,20240119,5310,6.03,20240207,8160,-31.00,20230623,5310,6.03,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240227,090702,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5630,-50,5,-0.88,4948430,877,2.17,5680,5680,5620,7380,3980,5680,5642.45,18.34,0,-662,5746,5712,5666,5632,5586,5690,5610,119,1700,500,4080,10,1,23746361,1337,8.81,1.45,12,0.00,639.00,3874.00,8160,20230623,-31.00,5310,20240207,6.03,6250,-9.92,20240119,5310,6.03,20240207,8160,-31.00,20230623,5310,6.03,20240207,3.13,N,090850,500,118 억,,4355565,N,N,38,N,00,N
20240226,160700,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5680,-10,5,-0.18,227785340,40287,44.07,5690,5700,5620,7390,3990,5690,5654.06,18.41,0,-10378,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1349,8.89,1.47,12,0.17,639.00,3874.00,8160,20230623,-30.39,5310,20240207,6.97,6250,-9.12,20240119,5310,6.97,20240207,8160,-30.39,20230623,5310,6.97,20240207,3.14,N,090850,500,118 억,,4370645,N,N,38,N,00,N
20240226,150657,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5650,-40,5,-0.70,158767000,28094,30.73,5690,5700,5620,7390,3990,5690,5651.28,18.41,0,-10844,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1342,8.84,1.46,12,0.12,639.00,3874.00,8160,20230623,-30.76,5310,20240207,6.40,6250,-9.60,20240119,5310,6.40,20240207,8160,-30.76,20230623,5310,6.40,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,140657,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5690,0,3,0.00,131177490,23216,25.39,5690,5700,5620,7390,3990,5690,5650.31,18.41,0,-10340,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1351,8.90,1.47,12,0.10,639.00,3874.00,8160,20230623,-30.27,5310,20240207,7.16,6250,-8.96,20240119,5310,7.16,20240207,8160,-30.27,20230623,5310,7.16,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,130654,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-30,5,-0.53,119584750,21167,23.15,5690,5700,5620,7390,3990,5690,5649.58,18.41,0,-9135,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1344,8.86,1.46,12,0.09,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,120653,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5640,-50,5,-0.88,107376620,19005,20.79,5690,5700,5620,7390,3990,5690,5649.91,18.41,0,-8564,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1339,8.83,1.46,12,0.08,639.00,3874.00,8160,20230623,-30.88,5310,20240207,6.21,6250,-9.76,20240119,5310,6.21,20240207,8160,-30.88,20230623,5310,6.21,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,110652,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5640,-50,5,-0.88,98558640,17444,19.08,5690,5700,5620,7390,3990,5690,5650.00,18.41,0,-7695,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1339,8.83,1.46,12,0.07,639.00,3874.00,8160,20230623,-30.88,5310,20240207,6.21,6250,-9.76,20240119,5310,6.21,20240207,8160,-30.88,20230623,5310,6.21,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,100650,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5650,-40,5,-0.70,43249310,7637,8.35,5690,5700,5640,7390,3990,5690,5663.13,18.41,0,-2921,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1342,8.84,1.46,12,0.03,639.00,3874.00,8160,20230623,-30.76,5310,20240207,6.40,6250,-9.60,20240119,5310,6.40,20240207,8160,-30.76,20230623,5310,6.40,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240226,090651,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-30,5,-0.53,4223030,745,0.81,5690,5690,5650,7390,3990,5690,5668.50,18.41,0,-723,5870,5780,5640,5550,5410,5710,5480,119,1700,500,4090,10,1,23746361,1344,8.86,1.46,12,0.00,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.14,N,090850,500,118 억,,4370645,N,N,44,N,00,N
20240223,160651,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5690,-30,5,-0.52,515560870,91423,221.93,5730,5730,5500,7430,4010,5720,5639.26,18.60,0,-21123,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1351,8.90,1.47,12,0.38,639.00,3874.00,8160,20230623,-30.27,5310,20240207,7.16,6250,-8.96,20240119,5310,7.16,20240207,8160,-30.27,20230623,5310,7.16,20240207,3.14,N,090850,500,118 억,,4417715,N,N,44,N,00,N
20240223,150646,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5670,-50,5,-0.87,464484620,82426,200.09,5730,5730,5500,7430,4010,5720,5635.17,18.60,0,-19137,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1346,8.87,1.46,12,0.35,639.00,3874.00,8160,20230623,-30.51,5310,20240207,6.78,6250,-9.28,20240119,5310,6.78,20240207,8160,-30.51,20230623,5310,6.78,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,140648,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5650,-70,5,-1.22,414301510,73545,178.53,5730,5730,5500,7430,4010,5720,5633.31,18.60,0,-17818,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1342,8.84,1.46,12,0.31,639.00,3874.00,8160,20230623,-30.76,5310,20240207,6.40,6250,-9.60,20240119,5310,6.40,20240207,8160,-30.76,20230623,5310,6.40,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,130646,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5670,-50,5,-0.87,384448880,68263,165.71,5730,5730,5500,7430,4010,5720,5631.88,18.60,0,-15006,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1346,8.87,1.46,12,0.29,639.00,3874.00,8160,20230623,-30.51,5310,20240207,6.78,6250,-9.28,20240119,5310,6.78,20240207,8160,-30.51,20230623,5310,6.78,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,120647,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-60,5,-1.05,326841400,58108,141.06,5730,5730,5500,7430,4010,5720,5624.72,18.60,0,-11994,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1344,8.86,1.46,12,0.24,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,110642,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5650,-70,5,-1.22,279208980,49682,120.60,5730,5730,5500,7430,4010,5720,5619.92,18.60,0,-10023,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1342,8.84,1.46,12,0.21,639.00,3874.00,8160,20230623,-30.76,5310,20240207,6.40,6250,-9.60,20240119,5310,6.40,20240207,8160,-30.76,20230623,5310,6.40,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,100641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-60,5,-1.05,43533050,7690,18.67,5730,5730,5650,7430,4010,5720,5660.99,18.60,0,-5880,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1344,8.86,1.46,12,0.03,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240223,090645,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5670,-50,5,-0.87,3355740,591,1.43,5730,5730,5670,7430,4010,5720,5678.07,18.60,0,-192,5806,5762,5706,5662,5606,5735,5635,119,1710,500,4110,10,1,23746361,1346,8.87,1.46,12,0.00,639.00,3874.00,8160,20230623,-30.51,5310,20240207,6.78,6250,-9.28,20240119,5310,6.78,20240207,8160,-30.51,20230623,5310,6.78,20240207,3.14,N,090850,500,118 억,,4417715,N,N,225,N,00,N
20240222,160637,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-30,5,-0.52,234066000,41192,88.50,5750,5750,5650,7470,4030,5750,5682.32,18.68,0,-14431,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1358,8.95,1.48,12,0.17,639.00,3874.00,8160,20230623,-29.90,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.12,N,090850,500,118 억,,4435856,N,N,225,N,00,N
20240222,150645,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5690,-60,5,-1.04,168890840,29741,63.89,5750,5750,5650,7470,4030,5750,5678.72,18.68,0,-9413,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1351,8.90,1.47,12,0.13,639.00,3874.00,8160,20230623,-30.27,5310,20240207,7.16,6250,-8.96,20240119,5310,7.16,20240207,8160,-30.27,20230623,5310,7.16,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,140641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5670,-80,5,-1.39,137097870,24139,51.86,5750,5750,5650,7470,4030,5750,5679.52,18.68,0,-6654,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1346,8.87,1.46,12,0.10,639.00,3874.00,8160,20230623,-30.51,5310,20240207,6.78,6250,-9.28,20240119,5310,6.78,20240207,8160,-30.51,20230623,5310,6.78,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,130631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-90,5,-1.57,128474770,22618,48.59,5750,5750,5650,7470,4030,5750,5680.20,18.68,0,-6686,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1344,8.86,1.46,12,0.10,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,120641,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-90,5,-1.57,103535970,18209,39.12,5750,5750,5660,7470,4030,5750,5685.98,18.68,0,-6074,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1344,8.86,1.46,12,0.08,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,110637,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5680,-70,5,-1.22,76873780,13507,29.02,5750,5750,5670,7470,4030,5750,5691.40,18.68,0,-4010,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1349,8.89,1.47,12,0.06,639.00,3874.00,8160,20230623,-30.39,5310,20240207,6.97,6250,-9.12,20240119,5310,6.97,20240207,8160,-30.39,20230623,5310,6.97,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,100631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5700,-50,5,-0.87,60151980,10564,22.70,5750,5750,5670,7470,4030,5750,5694.05,18.68,0,-3273,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1354,8.92,1.47,12,0.04,639.00,3874.00,8160,20230623,-30.15,5310,20240207,7.34,6250,-8.80,20240119,5310,7.34,20240207,8160,-30.15,20230623,5310,7.34,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240222,090643,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5730,-20,5,-0.35,8752140,1524,3.27,5750,5750,5720,7470,4030,5750,5742.87,18.68,0,-853,5856,5802,5726,5672,5596,5765,5635,119,1720,500,4140,10,1,23746361,1361,8.97,1.48,12,0.01,639.00,3874.00,8160,20230623,-29.78,5310,20240207,7.91,6250,-8.32,20240119,5310,7.91,20240207,8160,-29.78,20230623,5310,7.91,20240207,3.12,N,090850,500,118 억,,4435856,N,N,0,N,00,N
20240221,160636,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,-30,5,-0.52,257605760,45072,79.45,5780,5780,5650,7510,4050,5780,5715.43,18.74,0,-9204,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1365,9.00,1.48,12,0.19,639.00,3874.00,8160,20230623,-29.53,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,150631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5660,-120,5,-2.08,193082670,33785,59.55,5780,5780,5650,7510,4050,5780,5715.04,18.74,0,-6362,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1344,8.86,1.46,12,0.14,639.00,3874.00,8160,20230623,-30.64,5310,20240207,6.59,6250,-9.44,20240119,5310,6.59,20240207,8160,-30.64,20230623,5310,6.59,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,140632,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-60,5,-1.04,139812820,24394,43.00,5780,5780,5680,7510,4050,5780,5731.44,18.74,0,-6246,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1358,8.95,1.48,12,0.10,639.00,3874.00,8160,20230623,-29.90,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,130633,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-60,5,-1.04,127239760,22196,39.13,5780,5780,5680,7510,4050,5780,5732.55,18.74,0,-6029,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1358,8.95,1.48,12,0.09,639.00,3874.00,8160,20230623,-29.90,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,120631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-60,5,-1.04,97635200,17006,29.98,5780,5780,5700,7510,4050,5780,5741.22,18.74,0,-4693,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1358,8.95,1.48,12,0.07,639.00,3874.00,8160,20230623,-29.90,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,110638,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5740,-40,5,-0.69,57483440,9986,17.60,5780,5780,5730,7510,4050,5780,5756.40,18.74,0,-1108,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1363,8.98,1.48,12,0.04,639.00,3874.00,8160,20230623,-29.66,5310,20240207,8.10,6250,-8.16,20240119,5310,8.10,20240207,8160,-29.66,20230623,5310,8.10,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,100630,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5770,-10,5,-0.17,26480790,4600,8.11,5780,5780,5740,7510,4050,5780,5756.69,18.74,0,-954,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1370,9.03,1.49,12,0.02,639.00,3874.00,8160,20230623,-29.29,5310,20240207,8.66,6250,-7.68,20240119,5310,8.66,20240207,8160,-29.29,20230623,5310,8.66,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240221,090630,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5780,0,3,0.00,4716660,818,1.44,5780,5780,5740,7510,4050,5780,5766.09,18.74,0,-378,5906,5842,5776,5712,5646,5810,5680,119,1730,500,4160,10,1,23746361,1373,9.05,1.49,12,0.00,639.00,3874.00,8160,20230623,-29.17,5310,20240207,8.85,6250,-7.52,20240119,5310,8.85,20240207,8160,-29.17,20230623,5310,8.85,20240207,3.12,N,090850,500,118 억,,4449727,N,N,93,N,00,N
20240220,160624,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5780,-50,5,-0.86,326787280,56730,55.31,5840,5840,5710,7570,4090,5830,5760.40,18.72,0,6562,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1373,9.05,1.49,12,0.24,639.00,3874.00,8160,20230623,-29.17,5310,20240207,8.85,6250,-7.52,20240119,5310,8.85,20240207,8160,-29.17,20230623,5310,8.85,20240207,3.07,N,090850,500,118 억,,4445701,N,N,93,N,00,N
20240220,150627,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-110,5,-1.89,274954690,47694,46.50,5840,5840,5720,7570,4090,5830,5764.97,18.72,0,7432,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1358,8.95,1.48,12,0.20,639.00,3874.00,8160,20230623,-29.90,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,140629,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,-80,5,-1.37,208656680,36126,35.22,5840,5840,5750,7570,4090,5830,5775.80,18.72,0,5398,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1365,9.00,1.48,12,0.15,639.00,3874.00,8160,20230623,-29.53,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,130628,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,-80,5,-1.37,169338350,29303,28.57,5840,5840,5750,7570,4090,5830,5778.87,18.72,0,2541,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1365,9.00,1.48,12,0.12,639.00,3874.00,8160,20230623,-29.53,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,120623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,-80,5,-1.37,139664250,24152,23.55,5840,5840,5750,7570,4090,5830,5782.72,18.72,0,-73,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1365,9.00,1.48,12,0.10,639.00,3874.00,8160,20230623,-29.53,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,110624,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5770,-60,5,-1.03,113350970,19587,19.10,5840,5840,5770,7570,4090,5830,5787.05,18.72,0,-450,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1370,9.03,1.49,12,0.08,639.00,3874.00,8160,20230623,-29.29,5310,20240207,8.66,6250,-7.68,20240119,5310,8.66,20240207,8160,-29.29,20230623,5310,8.66,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,100616,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5810,-20,5,-0.34,58529940,10109,9.86,5840,5840,5770,7570,4090,5830,5789.88,18.72,0,-817,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1380,9.09,1.50,12,0.04,639.00,3874.00,8160,20230623,-28.80,5310,20240207,9.42,6250,-7.04,20240119,5310,9.42,20240207,8160,-28.80,20230623,5310,9.42,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240220,090631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5830,0,3,0.00,4008420,689,0.67,5840,5840,5780,7570,4090,5830,5817.74,18.72,0,-106,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4190,10,1,23746361,1384,9.12,1.50,12,0.00,639.00,3874.00,8160,20230623,-28.55,5310,20240207,9.79,6250,-6.72,20240119,5310,9.79,20240207,8160,-28.55,20230623,5310,9.79,20240207,3.07,N,090850,500,118 억,,4445701,N,N,271,N,00,N
20240219,160626,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5830,40,2,0.69,594232270,102565,116.11,5720,5850,5720,7520,4060,5790,5793.69,18.70,0,34233,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1384,9.12,1.50,12,0.43,639.00,3874.00,8160,20230623,-28.55,5310,20240207,9.79,6250,-6.72,20240119,5310,9.79,20240207,8160,-28.55,20230623,5310,9.79,20240207,3.08,N,090850,500,118 억,,4440340,N,N,271,N,00,N
20240219,150631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5820,30,2,0.52,565775250,97680,110.58,5720,5850,5720,7520,4060,5790,5792.13,18.70,0,31752,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1382,9.11,1.50,12,0.41,639.00,3874.00,8160,20230623,-28.68,5310,20240207,9.60,6250,-6.88,20240119,5310,9.60,20240207,8160,-28.68,20230623,5310,9.60,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,140630,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5820,30,2,0.52,436062920,75416,85.37,5720,5840,5720,7520,4060,5790,5782.10,18.70,0,25253,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1382,9.11,1.50,12,0.32,639.00,3874.00,8160,20230623,-28.68,5310,20240207,9.60,6250,-6.88,20240119,5310,9.60,20240207,8160,-28.68,20230623,5310,9.60,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,130629,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5770,-20,5,-0.35,316701200,54841,62.08,5720,5840,5720,7520,4060,5790,5774.90,18.70,0,22264,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1370,9.03,1.49,12,0.23,639.00,3874.00,8160,20230623,-29.29,5310,20240207,8.66,6250,-7.68,20240119,5310,8.66,20240207,8160,-29.29,20230623,5310,8.66,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,120628,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5780,-10,5,-0.17,278538390,48236,54.60,5720,5840,5720,7520,4060,5790,5774.49,18.70,0,19417,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1373,9.05,1.49,12,0.20,639.00,3874.00,8160,20230623,-29.17,5310,20240207,8.85,6250,-7.52,20240119,5310,8.85,20240207,8160,-29.17,20230623,5310,8.85,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,110627,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5780,-10,5,-0.17,229857090,39798,45.05,5720,5840,5720,7520,4060,5790,5775.59,18.70,0,15633,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1373,9.05,1.49,12,0.17,639.00,3874.00,8160,20230623,-29.17,5310,20240207,8.85,6250,-7.52,20240119,5310,8.85,20240207,8160,-29.17,20230623,5310,8.85,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,100622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5760,-30,5,-0.52,148179110,25672,29.06,5720,5840,5720,7520,4060,5790,5772.01,18.70,0,8530,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1368,9.01,1.49,12,0.11,639.00,3874.00,8160,20230623,-29.41,5310,20240207,8.47,6250,-7.84,20240119,5310,8.47,20240207,8160,-29.41,20230623,5310,8.47,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240219,090623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,-40,5,-0.69,7137590,1243,1.41,5720,5780,5720,7520,4060,5790,5742.23,18.70,0,96,5923,5856,5763,5696,5603,5810,5650,119,1730,500,4160,10,1,23746361,1365,9.00,1.48,12,0.01,639.00,3874.00,8160,20230623,-29.53,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.08,N,090850,500,118 억,,4440340,N,N,363,N,00,N
20240216,160620,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5790,-10,5,-0.17,506472330,88336,211.84,5830,5830,5670,7540,4060,5800,5733.48,18.75,0,3129,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1375,9.06,1.49,12,0.37,639.00,3874.00,8220,20230210,-29.56,5310,20240207,9.04,6250,-7.36,20240119,5310,9.04,20240207,8160,-29.04,20230623,5310,9.04,20240207,3.16,N,090850,500,118 억,,4452236,N,N,363,N,00,N
20240216,150626,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5770,-30,5,-0.52,483943880,84438,202.49,5830,5830,5670,7540,4060,5800,5731.35,18.75,0,3617,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1370,9.03,1.49,12,0.36,639.00,3874.00,8220,20230210,-29.81,5310,20240207,8.66,6250,-7.68,20240119,5310,8.66,20240207,8160,-29.29,20230623,5310,8.66,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,140628,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5760,-40,5,-0.69,445961530,77844,186.68,5830,5830,5670,7540,4060,5800,5728.91,18.75,0,2887,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1368,9.01,1.49,12,0.33,639.00,3874.00,8220,20230210,-29.93,5310,20240207,8.47,6250,-7.84,20240119,5310,8.47,20240207,8160,-29.41,20230623,5310,8.47,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,130622,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5760,-40,5,-0.69,403700200,70519,169.11,5830,5830,5670,7540,4060,5800,5724.70,18.75,0,1070,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1368,9.01,1.49,12,0.30,639.00,3874.00,8220,20230210,-29.93,5310,20240207,8.47,6250,-7.84,20240119,5310,8.47,20240207,8160,-29.41,20230623,5310,8.47,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,120623,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5710,-90,5,-1.55,357300780,62452,149.76,5830,5830,5670,7540,4060,5800,5721.21,18.75,0,-1681,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1356,8.94,1.47,12,0.26,639.00,3874.00,8220,20230210,-30.54,5310,20240207,7.53,6250,-8.64,20240119,5310,7.53,20240207,8160,-30.02,20230623,5310,7.53,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,110631,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,-80,5,-1.38,259731650,45335,108.72,5830,5830,5670,7540,4060,5800,5729.16,18.75,0,-7620,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1358,8.95,1.48,12,0.19,639.00,3874.00,8220,20230210,-30.41,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,100624,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5730,-70,5,-1.21,119674470,20798,49.88,5830,5830,5720,7540,4060,5800,5754.13,18.75,0,-8078,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1361,8.97,1.48,12,0.09,639.00,3874.00,8220,20230210,-30.29,5310,20240207,7.91,6250,-8.32,20240119,5310,7.91,20240207,8160,-29.78,20230623,5310,7.91,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240216,090616,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5800,0,3,0.00,5127500,885,2.12,5830,5830,5780,7540,4060,5800,5793.79,18.75,0,50,5880,5840,5780,5740,5680,5860,5760,119,1740,500,4170,10,1,23746361,1377,9.08,1.50,12,0.00,639.00,3874.00,8220,20230210,-29.44,5310,20240207,9.23,6250,-7.20,20240119,5310,9.23,20240207,8160,-28.92,20230623,5310,9.23,20240207,3.16,N,090850,500,118 억,,4452236,N,N,32,N,00,N
20240215,160620,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5800,50,2,0.87,240601580,41700,32.91,5760,5820,5720,7470,4030,5750,5769.82,18.77,0,-4809,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1377,9.08,1.50,12,0.18,639.00,3874.00,8220,20230210,-29.44,5310,20240207,9.23,6250,-7.20,20240119,5310,9.23,20240207,8160,-28.92,20230623,5310,9.23,20240207,3.17,N,090850,500,118 억,,4456119,N,N,32,N,00,N
20240215,150624,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5800,50,2,0.87,212186430,36796,29.04,5760,5820,5720,7470,4030,5750,5766.56,18.77,0,-3334,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1377,9.08,1.50,12,0.15,639.00,3874.00,8220,20230210,-29.44,5310,20240207,9.23,6250,-7.20,20240119,5310,9.23,20240207,8160,-28.92,20230623,5310,9.23,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,140620,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5800,50,2,0.87,176302600,30606,24.16,5760,5820,5720,7470,4030,5750,5760.39,18.77,0,-2172,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1377,9.08,1.50,12,0.13,639.00,3874.00,8220,20230210,-29.44,5310,20240207,9.23,6250,-7.20,20240119,5310,9.23,20240207,8160,-28.92,20230623,5310,9.23,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,130614,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5760,10,2,0.17,117633810,20476,16.16,5760,5770,5720,7470,4030,5750,5744.96,18.77,0,-2185,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1368,9.01,1.49,12,0.09,639.00,3874.00,8220,20230210,-29.93,5310,20240207,8.47,6250,-7.84,20240119,5310,8.47,20240207,8160,-29.41,20230623,5310,8.47,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,120619,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,0,3,0.00,86988230,15150,11.96,5760,5770,5720,7470,4030,5750,5741.80,18.77,0,-715,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1365,9.00,1.48,12,0.06,639.00,3874.00,8220,20230210,-30.05,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,110616,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5730,-20,5,-0.35,63677460,11093,8.76,5760,5760,5720,7470,4030,5750,5740.33,18.77,0,607,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1361,8.97,1.48,12,0.05,639.00,3874.00,8220,20230210,-30.29,5310,20240207,7.91,6250,-8.32,20240119,5310,7.91,20240207,8160,-29.78,20230623,5310,7.91,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,100614,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,0,3,0.00,41147580,7169,5.66,5760,5760,5720,7470,4030,5750,5739.65,18.77,0,809,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1365,9.00,1.48,12,0.03,639.00,3874.00,8220,20230210,-30.05,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240215,090616,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5740,-10,5,-0.17,5539600,965,0.76,5760,5760,5720,7470,4030,5750,5740.52,18.77,0,-524,5896,5822,5676,5602,5456,5860,5640,119,1720,500,4140,10,1,23746361,1363,8.98,1.48,12,0.00,639.00,3874.00,8220,20230210,-30.17,5310,20240207,8.10,6250,-8.16,20240119,5310,8.10,20240207,8160,-29.66,20230623,5310,8.10,20240207,3.17,N,090850,500,118 억,,4456119,N,N,64,N,00,N
20240214,160612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5750,150,2,2.68,716175430,126295,93.05,5590,5750,5530,7280,3920,5600,5670.66,18.56,0,50241,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1365,9.00,1.48,12,0.53,639.00,3874.00,8220,20230210,-30.05,5310,20240207,8.29,6250,-8.00,20240119,5310,8.29,20240207,8160,-29.53,20230623,5310,8.29,20240207,3.27,N,090850,500,118 억,,4406233,N,N,64,N,00,N
20240214,150612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5720,120,2,2.14,695029400,122611,90.34,5590,5730,5530,7280,3920,5600,5668.57,18.56,0,50545,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1358,8.95,1.48,12,0.52,639.00,3874.00,8220,20230210,-30.41,5310,20240207,7.72,6250,-8.48,20240119,5310,7.72,20240207,8160,-29.90,20230623,5310,7.72,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240214,140611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5710,110,2,1.96,494962470,87537,64.50,5590,5730,5530,7280,3920,5600,5654.32,18.56,0,32906,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1356,8.94,1.47,12,0.37,639.00,3874.00,8220,20230210,-30.54,5310,20240207,7.53,6250,-8.64,20240119,5310,7.53,20240207,8160,-30.02,20230623,5310,7.53,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240214,130612,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5690,90,2,1.61,433231350,76735,56.54,5590,5730,5530,7280,3920,5600,5645.81,18.56,0,33678,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1351,8.90,1.47,12,0.32,639.00,3874.00,8220,20230210,-30.78,5310,20240207,7.16,6250,-8.96,20240119,5310,7.16,20240207,8160,-30.27,20230623,5310,7.16,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240214,120607,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5670,70,2,1.25,315052530,55958,41.23,5590,5690,5530,7280,3920,5600,5630.16,18.56,0,22814,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1346,8.87,1.46,12,0.24,639.00,3874.00,8220,20230210,-31.02,5310,20240207,6.78,6250,-9.28,20240119,5310,6.78,20240207,8160,-30.51,20230623,5310,6.78,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240214,110613,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5610,10,2,0.18,140006510,25008,18.43,5590,5640,5530,7280,3920,5600,5598.47,18.56,0,7456,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1332,8.78,1.45,12,0.11,639.00,3874.00,8220,20230210,-31.75,5310,20240207,5.65,6250,-10.24,20240119,5310,5.65,20240207,8160,-31.25,20230623,5310,5.65,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240214,090604,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5570,-30,5,-0.54,12875400,2320,1.71,5590,5590,5530,7280,3920,5600,5549.74,18.56,0,361,5700,5650,5550,5500,5400,5675,5525,119,1680,500,4030,10,1,23746361,1323,8.72,1.44,12,0.01,639.00,3874.00,8220,20230210,-32.24,5310,20240207,4.90,6250,-10.88,20240119,5310,4.90,20240207,8160,-31.74,20230623,5310,4.90,20240207,3.27,N,090850,500,118 억,,4406233,N,N,355,N,00,N
20240213,160606,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5600,120,2,2.19,747738900,135723,144.39,5490,5600,5450,7120,3840,5480,5509.25,18.50,0,15685,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1330,8.76,1.45,12,0.57,639.00,3874.00,8220,20230210,-31.87,5310,20240207,5.46,6250,-10.40,20240119,5310,5.46,20240207,8160,-31.37,20230623,5310,5.46,20240207,3.10,N,090850,500,118 억,,4394148,N,N,355,N,00,N
20240213,150604,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5600,120,2,2.19,695746380,126429,134.50,5490,5600,5450,7120,3840,5480,5503.06,18.50,0,9171,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1330,8.76,1.45,12,0.53,639.00,3874.00,8220,20230210,-31.87,5310,20240207,5.46,6250,-10.40,20240119,5310,5.46,20240207,8160,-31.37,20230623,5310,5.46,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N
20240213,140611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5460,-20,5,-0.36,558669540,101539,108.02,5490,5570,5450,7120,3840,5480,5502.02,18.50,0,7424,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1297,8.54,1.41,12,0.43,639.00,3874.00,8220,20230210,-33.58,5310,20240207,2.82,6250,-12.64,20240119,5310,2.82,20240207,8160,-33.09,20230623,5310,2.82,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N
20240213,130603,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5570,90,2,1.64,318508930,57761,61.45,5490,5570,5450,7120,3840,5480,5514.26,18.50,0,2400,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1323,8.72,1.44,12,0.24,639.00,3874.00,8220,20230210,-32.24,5310,20240207,4.90,6250,-10.88,20240119,5310,4.90,20240207,8160,-31.74,20230623,5310,4.90,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N
20240213,120611,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5530,50,2,0.91,263057330,47775,50.83,5490,5550,5450,7120,3840,5480,5506.17,18.50,0,-479,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1313,8.65,1.43,12,0.20,639.00,3874.00,8220,20230210,-32.73,5310,20240207,4.14,6250,-11.52,20240119,5310,4.14,20240207,8160,-32.23,20230623,5310,4.14,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N
20240213,110610,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5530,50,2,0.91,195444890,35566,37.84,5490,5530,5450,7120,3840,5480,5495.27,18.50,0,-1014,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1313,8.65,1.43,12,0.15,639.00,3874.00,8220,20230210,-32.73,5310,20240207,4.14,6250,-11.52,20240119,5310,4.14,20240207,8160,-32.23,20230623,5310,4.14,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N
20240213,100510,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,5500,20,2,0.36,111456120,20316,21.61,5490,5510,5450,7120,3840,5480,5486.13,18.50,0,-1351,5593,5536,5443,5386,5293,5565,5415,119,1640,500,3940,10,1,23746361,1306,8.61,1.42,12,0.09,639.00,3874.00,8220,20230210,-33.09,5310,20240207,3.58,6250,-12.00,20240119,5310,3.58,20240207,8160,-32.60,20230623,5310,3.58,20240207,3.10,N,090850,500,118 억,,4394148,N,N,127,N,00,N