KissMeData/199800/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,55100,1700,2,3.18,2024724100,36932,83.43,53500,56200,52500,69400,37400,53400,54823.03,1.34,0,-5721,56333,54866,53533,52066,50733,54200,51400,40,16000,500,37380,100,1,7919274,4364,-23.82,6.17,12,0.47,-2313.00,8937.00,83700,20231129,-34.17,26100,20231024,111.11,73700,-25.24,20240103,52200,5.56,20240122,83700,-34.17,20231129,26100,111.11,20231024,0.47,N,199800,500,39 억,,106029,N,N,0,N,00,N
20240123,110931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,55800,2400,2,4.49,1845655100,33694,76.12,53500,56200,52500,69400,37400,53400,54776.97,1.34,0,-4467,56333,54866,53533,52066,50733,54200,51400,40,16000,500,37380,100,1,7919274,4419,-24.12,6.24,12,0.43,-2313.00,8937.00,83700,20231129,-33.33,26100,20231024,113.79,73700,-24.29,20240103,52200,6.90,20240122,83700,-33.33,20231129,26100,113.79,20231024,0.47,N,199800,500,39 억,,106029,N,N,0,N,00,N
20240123,100931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,54800,1400,2,2.62,1234434100,22718,51.32,53500,55400,52500,69400,37400,53400,54337.27,1.34,0,-1579,56333,54866,53533,52066,50733,54200,51400,40,16000,500,37380,100,1,7919274,4340,-23.69,6.13,12,0.29,-2313.00,8937.00,83700,20231129,-34.53,26100,20231024,109.96,73700,-25.64,20240103,52200,4.98,20240122,83700,-34.53,20231129,26100,109.96,20231024,0.47,N,199800,500,39 억,,106029,N,N,0,N,00,N
20240123,090932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,53900,500,2,0.94,211762700,3974,8.98,53500,54300,52500,69400,37400,53400,53287.04,1.34,0,-858,56333,54866,53533,52066,50733,54200,51400,40,16000,500,37380,100,1,7919274,4268,-23.30,6.03,12,0.05,-2313.00,8937.00,83700,20231129,-35.60,26100,20231024,106.51,73700,-26.87,20240103,52200,3.26,20240122,83700,-35.60,20231129,26100,106.51,20231024,0.47,N,199800,500,39 억,,106029,N,N,0,N,00,N
20240119,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,54100,-2400,5,-4.25,3459608600,63228,106.44,57500,58000,53500,73400,39600,56500,54716.50,1.08,0,14871,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4284,-23.39,6.05,12,0.80,-2313.00,8937.00,83700,20231129,-35.36,26100,20231024,107.28,73700,-26.59,20240103,53500,1.12,20240119,83700,-35.36,20231129,26100,107.28,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,150928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,53900,-2600,5,-4.60,3276061300,59826,100.72,57500,58000,53500,73400,39600,56500,54759.83,1.08,0,13984,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4268,-23.30,6.03,12,0.76,-2313.00,8937.00,83700,20231129,-35.60,26100,20231024,106.51,73700,-26.87,20240103,53500,0.75,20240119,83700,-35.60,20231129,26100,106.51,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,53700,-2800,5,-4.96,2693525300,48971,82.44,57500,58000,53500,73400,39600,56500,55002.46,1.08,0,11311,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4253,-23.22,6.01,12,0.62,-2313.00,8937.00,83700,20231129,-35.84,26100,20231024,105.75,73700,-27.14,20240103,53500,0.37,20240119,83700,-35.84,20231129,26100,105.75,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,54500,-2000,5,-3.54,1817498100,32718,55.08,57500,58000,54000,73400,39600,56500,55550.40,1.08,0,4715,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4316,-23.56,6.10,12,0.41,-2313.00,8937.00,83700,20231129,-34.89,26100,20231024,108.81,73700,-26.05,20240103,54000,0.93,20240119,83700,-34.89,20231129,26100,108.81,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,55200,-1300,5,-2.30,1184114100,21091,35.51,57500,58000,55200,73400,39600,56500,56143.10,1.08,0,2017,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4371,-23.87,6.18,12,0.27,-2313.00,8937.00,83700,20231129,-34.05,26100,20231024,111.49,73700,-25.10,20240103,55200,0.00,20240119,83700,-34.05,20231129,26100,111.49,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,110929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56000,-500,5,-0.88,924888700,16424,27.65,57500,58000,55500,73400,39600,56500,56313.24,1.08,0,2284,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4435,-24.21,6.27,12,0.21,-2313.00,8937.00,83700,20231129,-33.09,26100,20231024,114.56,73700,-24.02,20240103,55500,0.90,20240119,83700,-33.09,20231129,26100,114.56,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,100933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56700,200,2,0.35,343969100,6028,10.15,57500,58000,56500,73400,39600,56500,57061.89,1.08,0,-123,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4490,-24.51,6.34,12,0.08,-2313.00,8937.00,83700,20231129,-32.26,26100,20231024,117.24,73700,-23.07,20240103,55800,1.61,20240118,83700,-32.26,20231129,26100,117.24,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240119,090927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57300,800,2,1.42,85244800,1489,2.51,57500,58000,56500,73400,39600,56500,57249.70,1.08,0,-37,61100,58800,57300,55000,53500,58050,54250,40,16900,500,39550,100,1,7919274,4538,-24.77,6.41,12,0.02,-2313.00,8937.00,83700,20231129,-31.54,26100,20231024,119.54,73700,-22.25,20240103,55800,2.69,20240118,83700,-31.54,20231129,26100,119.54,20231024,0.47,N,199800,500,39 억,,85513,N,N,3,N,00,N
20240118,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56500,-1500,5,-2.59,3395346600,59202,125.89,59000,59600,55800,75400,40600,58000,57352.27,1.04,0,2552,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4474,-24.43,6.32,12,0.75,-2313.00,8937.00,83700,20231129,-32.50,26100,20231024,116.48,73700,-23.34,20240103,55800,1.25,20240118,83700,-32.50,20231129,26100,116.48,20231024,0.46,N,199800,500,39 억,,82267,N,N,3,N,00,N
20240118,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56800,-1200,5,-2.07,3284424900,57237,121.71,59000,59600,55800,75400,40600,58000,57382.83,1.04,0,2374,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4498,-24.56,6.36,12,0.72,-2313.00,8937.00,83700,20231129,-32.14,26100,20231024,117.62,73700,-22.93,20240103,55800,1.79,20240118,83700,-32.14,20231129,26100,117.62,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56400,-1600,5,-2.76,3073771500,53502,113.77,59000,59600,55800,75400,40600,58000,57451.46,1.04,0,1247,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4466,-24.38,6.31,12,0.68,-2313.00,8937.00,83700,20231129,-32.62,26100,20231024,116.09,73700,-23.47,20240103,55800,1.08,20240118,83700,-32.62,20231129,26100,116.09,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,56800,-1200,5,-2.07,2175696400,37575,79.90,59000,59600,56000,75400,40600,58000,57902.75,1.04,0,-1503,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4498,-24.56,6.36,12,0.47,-2313.00,8937.00,83700,20231129,-32.14,26100,20231024,117.62,73700,-22.93,20240103,56000,1.43,20240118,83700,-32.14,20231129,26100,117.62,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57100,-900,5,-1.55,1723864800,29648,63.05,59000,59600,56000,75400,40600,58000,58144.42,1.04,0,-3594,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4522,-24.69,6.39,12,0.37,-2313.00,8937.00,83700,20231129,-31.78,26100,20231024,118.77,73700,-22.52,20240103,56000,1.96,20240118,83700,-31.78,20231129,26100,118.77,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57300,-700,5,-1.21,1331375300,22859,48.61,59000,59600,56000,75400,40600,58000,58243.00,1.04,0,-3754,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4538,-24.77,6.41,12,0.29,-2313.00,8937.00,83700,20231129,-31.54,26100,20231024,119.54,73700,-22.25,20240103,56000,2.32,20240118,83700,-31.54,20231129,26100,119.54,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58600,600,2,1.03,858053900,14639,31.13,59000,59600,56000,75400,40600,58000,58614.49,1.04,0,-2202,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4641,-25.34,6.56,12,0.18,-2313.00,8937.00,83700,20231129,-29.99,26100,20231024,124.52,73700,-20.49,20240103,56000,4.64,20240118,83700,-29.99,20231129,26100,124.52,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240118,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58300,300,2,0.52,248514900,4241,9.02,59000,59000,58100,75400,40600,58000,58599.03,1.04,0,-1613,62066,60032,58766,56732,55466,59400,56100,40,17400,500,40600,100,1,7919274,4617,-25.21,6.52,12,0.05,-2313.00,8937.00,83700,20231129,-30.35,26100,20231024,123.37,73700,-20.90,20240103,57500,1.39,20240117,83700,-30.35,20231129,26100,123.37,20231024,0.46,N,199800,500,39 억,,82267,N,N,15,N,00,N
20240117,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58000,-2800,5,-4.61,2725464500,46597,169.32,60200,60800,57500,79000,42600,60800,58486.74,0.96,0,6304,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4593,-25.08,6.49,12,0.59,-2313.00,8937.00,83700,20231129,-30.70,26100,20231024,122.22,73700,-21.30,20240103,57500,0.87,20240117,83700,-30.70,20231129,26100,122.22,20231024,0.49,N,199800,500,39 억,,76138,N,N,15,N,00,N
20240117,150925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57800,-3000,5,-4.93,2656293800,45400,164.97,60200,60800,57600,79000,42600,60800,58504.98,0.96,0,5944,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4577,-24.99,6.47,12,0.57,-2313.00,8937.00,83700,20231129,-30.94,26100,20231024,121.46,73700,-21.57,20240103,57600,0.35,20240117,83700,-30.94,20231129,26100,121.46,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58100,-2700,5,-4.44,2402683900,41015,149.04,60200,60800,57600,79000,42600,60800,58576.66,0.96,0,5399,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4601,-25.12,6.50,12,0.52,-2313.00,8937.00,83700,20231129,-30.59,26100,20231024,122.61,73700,-21.17,20240103,57600,0.87,20240117,83700,-30.59,20231129,26100,122.61,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58100,-2700,5,-4.44,1964826400,33456,121.57,60200,60800,57900,79000,42600,60800,58724.14,0.96,0,2543,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4601,-25.12,6.50,12,0.42,-2313.00,8937.00,83700,20231129,-30.59,26100,20231024,122.61,73700,-21.17,20240103,57900,0.35,20240117,83700,-30.59,20231129,26100,122.61,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,120925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58300,-2500,5,-4.11,1640402300,27873,101.28,60200,60800,58000,79000,42600,60800,58847.62,0.96,0,1451,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4617,-25.21,6.52,12,0.35,-2313.00,8937.00,83700,20231129,-30.35,26100,20231024,123.37,73700,-20.90,20240103,58000,0.52,20240117,83700,-30.35,20231129,26100,123.37,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,110925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58900,-1900,5,-3.12,1470982800,24986,90.79,60200,60800,58000,79000,42600,60800,58866.63,0.96,0,1400,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4664,-25.46,6.59,12,0.32,-2313.00,8937.00,83700,20231129,-29.63,26100,20231024,125.67,73700,-20.08,20240103,58000,1.55,20240117,83700,-29.63,20231129,26100,125.67,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58600,-2200,5,-3.62,1314625700,22339,81.17,60200,60800,58000,79000,42600,60800,58842.51,0.96,0,418,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4641,-25.34,6.56,12,0.28,-2313.00,8937.00,83700,20231129,-29.99,26100,20231024,124.52,73700,-20.49,20240103,58000,1.03,20240117,83700,-29.99,20231129,26100,124.52,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240117,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,-800,5,-1.32,123357200,2049,7.45,60200,60800,60000,79000,42600,60800,60181.58,0.96,0,-630,63333,62066,60833,59566,58333,61450,58950,40,18200,500,42560,100,1,7919274,4752,-25.94,6.71,12,0.03,-2313.00,8937.00,83700,20231129,-28.32,26100,20231024,129.89,73700,-18.59,20240103,59600,0.67,20240116,83700,-28.32,20231129,26100,129.89,20231024,0.49,N,199800,500,39 억,,76138,N,N,25,N,00,N
20240116,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60800,0,3,0.00,1665378600,27493,46.72,61000,62100,59600,79000,42600,60800,60574.20,0.96,0,-714,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4815,-26.29,6.80,12,0.35,-2313.00,8937.00,83700,20231129,-27.36,26100,20231024,132.95,73700,-17.50,20240103,59600,2.01,20240116,83700,-27.36,20231129,26100,132.95,20231024,0.52,N,199800,500,39 억,,76407,N,N,25,N,00,N
20240116,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60700,-100,5,-0.16,1621779800,26776,45.50,61000,62100,59600,79000,42600,60800,60568.15,0.96,0,-643,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4807,-26.24,6.79,12,0.34,-2313.00,8937.00,83700,20231129,-27.48,26100,20231024,132.57,73700,-17.64,20240103,59600,1.85,20240116,83700,-27.48,20231129,26100,132.57,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,200,2,0.33,1440171100,23788,40.43,61000,62100,59600,79000,42600,60800,60541.59,0.96,0,225,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4831,-26.37,6.83,12,0.30,-2313.00,8937.00,83700,20231129,-27.12,26100,20231024,133.72,73700,-17.23,20240103,59600,2.35,20240116,83700,-27.12,20231129,26100,133.72,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60800,0,3,0.00,1278717300,21145,35.93,61000,62100,59600,79000,42600,60800,60473.28,0.96,0,1075,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4815,-26.29,6.80,12,0.27,-2313.00,8937.00,83700,20231129,-27.36,26100,20231024,132.95,73700,-17.50,20240103,59600,2.01,20240116,83700,-27.36,20231129,26100,132.95,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60500,-300,5,-0.49,1206352400,19951,33.91,61000,62100,59600,79000,42600,60800,60465.26,0.96,0,1052,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4791,-26.16,6.77,12,0.25,-2313.00,8937.00,83700,20231129,-27.72,26100,20231024,131.80,73700,-17.91,20240103,59600,1.51,20240116,83700,-27.72,20231129,26100,131.80,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,200,2,0.33,923436900,15264,25.94,61000,62100,59600,79000,42600,60800,60497.11,0.96,0,777,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4831,-26.37,6.83,12,0.19,-2313.00,8937.00,83700,20231129,-27.12,26100,20231024,133.72,73700,-17.23,20240103,59600,2.35,20240116,83700,-27.12,20231129,26100,133.72,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,-800,5,-1.32,697460500,11538,19.61,61000,62100,59600,79000,42600,60800,60448.08,0.96,0,1084,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4752,-25.94,6.71,12,0.15,-2313.00,8937.00,83700,20231129,-28.32,26100,20231024,129.89,73700,-18.59,20240103,59600,0.67,20240116,83700,-28.32,20231129,26100,129.89,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240116,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61100,300,2,0.49,80396600,1315,2.23,61000,61500,60800,79000,42600,60800,61145.99,0.96,0,-189,64733,62766,61533,59566,58333,62150,58950,40,18200,500,42560,100,1,7919274,4839,-26.42,6.84,12,0.02,-2313.00,8937.00,83700,20231129,-27.00,26100,20231024,134.10,73700,-17.10,20240103,60300,1.33,20240115,83700,-27.00,20231129,26100,134.10,20231024,0.52,N,199800,500,39 억,,76407,N,N,1,N,00,N
20240115,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60800,-2700,5,-4.25,3596498200,58780,92.59,63500,63500,60300,82500,44500,63500,61185.75,0.90,0,4750,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4815,-26.29,6.80,12,0.74,-2313.00,8937.00,83700,20231129,-27.36,26100,20231024,132.95,73700,-17.50,20240103,60300,0.83,20240115,83700,-27.36,20231129,26100,132.95,20231024,0.53,N,199800,500,39 억,,70952,N,N,1,N,00,N
20240115,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60600,-2900,5,-4.57,3387505500,55336,87.16,63500,63500,60300,82500,44500,63500,61216.29,0.90,0,4517,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4799,-26.20,6.78,12,0.70,-2313.00,8937.00,83700,20231129,-27.60,26100,20231024,132.18,73700,-17.77,20240103,60300,0.50,20240115,83700,-27.60,20231129,26100,132.18,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60800,-2700,5,-4.25,2790311300,45476,71.63,63500,63500,60600,82500,44500,63500,61357.04,0.90,0,3574,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4815,-26.29,6.80,12,0.57,-2313.00,8937.00,83700,20231129,-27.36,26100,20231024,132.95,73700,-17.50,20240103,60600,0.33,20240115,83700,-27.36,20231129,26100,132.95,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61100,-2400,5,-3.78,2495224400,40632,64.00,63500,63500,60600,82500,44500,63500,61409.40,0.90,0,3728,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4839,-26.42,6.84,12,0.51,-2313.00,8937.00,83700,20231129,-27.00,26100,20231024,134.10,73700,-17.10,20240103,60600,0.83,20240115,83700,-27.00,20231129,26100,134.10,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61200,-2300,5,-3.62,2185938400,35574,56.03,63500,63500,60600,82500,44500,63500,61446.60,0.90,0,4863,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4847,-26.46,6.85,12,0.45,-2313.00,8937.00,83700,20231129,-26.88,26100,20231024,134.48,73700,-16.96,20240103,60600,0.99,20240115,83700,-26.88,20231129,26100,134.48,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61200,-2300,5,-3.62,1847585100,30023,47.29,63500,63500,60900,82500,44500,63500,61537.81,0.90,0,3574,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4847,-26.46,6.85,12,0.38,-2313.00,8937.00,83700,20231129,-26.88,26100,20231024,134.48,73700,-16.96,20240103,60900,0.49,20240115,83700,-26.88,20231129,26100,134.48,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62200,-1300,5,-2.05,1286863500,20888,32.90,63500,63500,60900,82500,44500,63500,61606.16,0.90,0,2990,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4926,-26.89,6.96,12,0.26,-2313.00,8937.00,83700,20231129,-25.69,26100,20231024,138.31,73700,-15.60,20240103,60900,2.13,20240115,83700,-25.69,20231129,26100,138.31,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240115,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61200,-2300,5,-3.62,452620400,7375,11.62,63500,63500,60900,82500,44500,63500,61367.05,0.90,0,673,70300,66900,65100,61700,59900,66000,60800,40,19000,500,44450,100,1,7919274,4847,-26.46,6.85,12,0.09,-2313.00,8937.00,83700,20231129,-26.88,26100,20231024,134.48,73700,-16.96,20240103,60900,0.49,20240115,83700,-26.88,20231129,26100,134.48,20231024,0.53,N,199800,500,39 억,,70952,N,N,25,N,00,N
20240112,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63500,-4400,5,-6.48,4111537900,63116,124.65,68300,68500,63300,88200,47600,67900,65148.00,0.96,0,-4801,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5029,-27.45,7.11,12,0.80,-2313.00,8937.00,83700,20231129,-24.13,26100,20231024,143.30,73700,-13.84,20240103,63300,0.32,20240112,83700,-24.13,20231129,26100,143.30,20231024,0.56,N,199800,500,39 억,,75642,N,N,25,N,00,N
20240112,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63500,-4400,5,-6.48,3716343900,56906,112.38,68300,68500,63300,88200,47600,67900,65305.57,0.96,0,-4536,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5029,-27.45,7.11,12,0.72,-2313.00,8937.00,83700,20231129,-24.13,26100,20231024,143.30,73700,-13.84,20240103,63300,0.32,20240112,83700,-24.13,20231129,26100,143.30,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64400,-3500,5,-5.15,2688220900,40786,80.55,68300,68500,63500,88200,47600,67900,65909.16,0.96,0,-4220,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5100,-27.84,7.21,12,0.52,-2313.00,8937.00,83700,20231129,-23.06,26100,20231024,146.74,73700,-12.62,20240103,63500,1.42,20240112,83700,-23.06,20231129,26100,146.74,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,130909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65900,-2000,5,-2.95,1723430700,25844,51.04,68300,68500,65800,88200,47600,67900,66684.74,0.96,0,-4325,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5219,-28.49,7.37,12,0.33,-2313.00,8937.00,83700,20231129,-21.27,26100,20231024,152.49,73700,-10.58,20240103,65700,0.30,20240102,83700,-21.27,20231129,26100,152.49,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,120914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66500,-1400,5,-2.06,1283773700,19193,37.90,68300,68500,66000,88200,47600,67900,66886.28,0.96,0,-3734,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5266,-28.75,7.44,12,0.24,-2313.00,8937.00,83700,20231129,-20.55,26100,20231024,154.79,73700,-9.77,20240103,65700,1.22,20240102,83700,-20.55,20231129,26100,154.79,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66400,-1500,5,-2.21,1212692100,18125,35.80,68300,68500,66000,88200,47600,67900,66905.78,0.96,0,-3398,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5258,-28.71,7.43,12,0.23,-2313.00,8937.00,83700,20231129,-20.67,26100,20231024,154.41,73700,-9.91,20240103,65700,1.07,20240102,83700,-20.67,20231129,26100,154.41,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,100910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66700,-1200,5,-1.77,1024092600,15295,30.21,68300,68500,66000,88200,47600,67900,66954.49,0.96,0,-3224,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5282,-28.84,7.46,12,0.19,-2313.00,8937.00,83700,20231129,-20.31,26100,20231024,155.56,73700,-9.50,20240103,65700,1.52,20240102,83700,-20.31,20231129,26100,155.56,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240112,090912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67200,-700,5,-1.03,171357000,2529,4.99,68300,68500,67100,88200,47600,67900,67755.39,0.96,0,-30,70566,69232,67966,66632,65366,68600,66000,40,20300,500,47530,100,1,7919274,5322,-29.05,7.52,12,0.03,-2313.00,8937.00,83700,20231129,-19.71,26100,20231024,157.47,73700,-8.82,20240103,65700,2.28,20240102,83700,-19.71,20231129,26100,157.47,20231024,0.56,N,199800,500,39 억,,75642,N,N,4,N,00,N
20240111,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-1900,5,-2.72,3418009100,50405,84.07,69300,69300,66700,90700,48900,69800,67810.63,1.01,0,-4612,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5377,-29.36,7.60,12,0.64,-2313.00,8937.00,83700,20231129,-18.88,26100,20231024,160.15,73700,-7.87,20240103,65700,3.35,20240102,83700,-18.88,20231129,26100,160.15,20231024,0.53,N,199800,500,39 억,,80353,N,N,4,N,00,N
20240111,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-1900,5,-2.72,3071720000,45293,75.54,69300,69300,66700,90700,48900,69800,67818.61,1.01,0,-3468,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5377,-29.36,7.60,12,0.57,-2313.00,8937.00,83700,20231129,-18.88,26100,20231024,160.15,73700,-7.87,20240103,65700,3.35,20240102,83700,-18.88,20231129,26100,160.15,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,-1400,5,-2.01,2881222400,42496,70.88,69300,69300,66700,90700,48900,69800,67799.57,1.01,0,-3476,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5417,-29.57,7.65,12,0.54,-2313.00,8937.00,83700,20231129,-18.28,26100,20231024,162.07,73700,-7.19,20240103,65700,4.11,20240102,83700,-18.28,20231129,26100,162.07,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,130906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68500,-1300,5,-1.86,2681290200,39580,66.01,69300,69300,66700,90700,48900,69800,67743.25,1.01,0,-4004,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5425,-29.62,7.66,12,0.50,-2313.00,8937.00,83700,20231129,-18.16,26100,20231024,162.45,73700,-7.06,20240103,65700,4.26,20240102,83700,-18.16,20231129,26100,162.45,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-1900,5,-2.72,2329281300,34411,57.39,69300,69300,66700,90700,48900,69800,67689.65,1.01,0,-2464,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5377,-29.36,7.60,12,0.43,-2313.00,8937.00,83700,20231129,-18.88,26100,20231024,160.15,73700,-7.87,20240103,65700,3.35,20240102,83700,-18.88,20231129,26100,160.15,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,110909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68200,-1600,5,-2.29,2157704100,31890,53.19,69300,69300,66700,90700,48900,69800,67660.43,1.01,0,-2269,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5401,-29.49,7.63,12,0.40,-2313.00,8937.00,83700,20231129,-18.52,26100,20231024,161.30,73700,-7.46,20240103,65700,3.81,20240102,83700,-18.52,20231129,26100,161.30,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67600,-2200,5,-3.15,1939492000,28673,47.82,69300,69300,66700,90700,48900,69800,67641.30,1.01,0,-2179,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5353,-29.23,7.56,12,0.36,-2313.00,8937.00,83700,20231129,-19.24,26100,20231024,159.00,73700,-8.28,20240103,65700,2.89,20240102,83700,-19.24,20231129,26100,159.00,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240111,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,-2300,5,-3.30,909158600,13475,22.47,69300,69300,66700,90700,48900,69800,67468.99,1.01,0,133,72866,71332,68866,67332,64866,72100,68100,40,20900,500,48860,100,1,7919274,5346,-29.18,7.55,12,0.17,-2313.00,8937.00,83700,20231129,-19.35,26100,20231024,158.62,73700,-8.41,20240103,65700,2.74,20240102,83700,-19.35,20231129,26100,158.62,20231024,0.53,N,199800,500,39 억,,80353,N,N,1,N,00,N
20240110,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69800,900,2,1.31,4119027800,59642,56.90,68500,70400,66400,89500,48300,68900,69061.77,1.02,0,-699,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5528,-30.18,7.81,12,0.75,-2313.00,8937.00,83700,20231129,-16.61,26100,20231024,167.43,73700,-5.29,20240103,65700,6.24,20240102,83700,-16.61,20231129,26100,167.43,20231024,0.52,N,199800,500,39 억,,81015,N,N,1,N,00,N
20240110,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69900,1000,2,1.45,4002851700,57978,55.31,68500,70400,66400,89500,48300,68900,69040.87,1.02,0,-93,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5536,-30.22,7.82,12,0.73,-2313.00,8937.00,83700,20231129,-16.49,26100,20231024,167.82,73700,-5.16,20240103,65700,6.39,20240102,83700,-16.49,20231129,26100,167.82,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70000,1100,2,1.60,3518085400,51034,48.69,68500,70400,66400,89500,48300,68900,68936.11,1.02,0,640,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5543,-30.26,7.83,12,0.64,-2313.00,8937.00,83700,20231129,-16.37,26100,20231024,168.20,73700,-5.02,20240103,65700,6.54,20240102,83700,-16.37,20231129,26100,168.20,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,130905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70200,1300,2,1.89,2963533400,43127,41.14,68500,70300,66400,89500,48300,68900,68716.43,1.02,0,-267,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5559,-30.35,7.85,12,0.54,-2313.00,8937.00,83700,20231129,-16.13,26100,20231024,168.97,73700,-4.75,20240103,65700,6.85,20240102,83700,-16.13,20231129,26100,168.97,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,120906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69600,700,2,1.02,2435551600,35578,33.94,68500,70100,66400,89500,48300,68900,68456.68,1.02,0,-1210,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5512,-30.09,7.79,12,0.45,-2313.00,8937.00,83700,20231129,-16.85,26100,20231024,166.67,73700,-5.56,20240103,65700,5.94,20240102,83700,-16.85,20231129,26100,166.67,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,110905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,600,2,0.87,1873416400,27509,26.24,68500,70000,66400,89500,48300,68900,68101.94,1.02,0,-2423,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5504,-30.05,7.78,12,0.35,-2313.00,8937.00,83700,20231129,-16.97,26100,20231024,166.28,73700,-5.70,20240103,65700,5.78,20240102,83700,-16.97,20231129,26100,166.28,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,100904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68000,-900,5,-1.31,1214591900,17998,17.17,68500,69000,66400,89500,48300,68900,67484.83,1.02,0,-3142,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5385,-29.40,7.61,12,0.23,-2313.00,8937.00,83700,20231129,-18.76,26100,20231024,160.54,73700,-7.73,20240103,65700,3.50,20240102,83700,-18.76,20231129,26100,160.54,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240110,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,-1100,5,-1.60,207346500,3038,2.90,68500,69000,67800,89500,48300,68900,68250.99,1.02,0,-1837,73233,71066,69533,67366,65833,70300,66600,40,20600,500,48230,100,1,7919274,5369,-29.31,7.59,12,0.04,-2313.00,8937.00,83700,20231129,-19.00,26100,20231024,159.77,73700,-8.01,20240103,65700,3.20,20240102,83700,-19.00,20231129,26100,159.77,20231024,0.52,N,199800,500,39 억,,81015,N,N,25,N,00,N
20240109,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68900,1700,2,2.53,7260541000,104363,322.72,69400,71700,68000,87300,47100,67200,69570.72,0.93,410,7857,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5456,-29.79,7.71,12,1.32,-2313.00,8937.00,83700,20231129,-17.68,26100,20231024,163.98,73700,-6.51,20240103,65700,4.87,20240102,83700,-17.68,20231129,26100,163.98,20231024,0.51,N,199800,500,39 억,,73382,N,N,25,N,00,N
20240109,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69100,1900,2,2.83,7043713700,101215,312.98,69400,71700,68000,87300,47100,67200,69591.60,0.93,410,8342,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5472,-29.87,7.73,12,1.28,-2313.00,8937.00,83700,20231129,-17.44,26100,20231024,164.75,73700,-6.24,20240103,65700,5.18,20240102,83700,-17.44,20231129,26100,164.75,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69200,2000,2,2.98,6494804100,93249,288.35,69400,71700,68000,87300,47100,67200,69650.12,0.93,410,7676,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5480,-29.92,7.74,12,1.18,-2313.00,8937.00,83700,20231129,-17.32,26100,20231024,165.13,73700,-6.11,20240103,65700,5.33,20240102,83700,-17.32,20231129,26100,165.13,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69900,2700,2,4.02,5998749700,86084,266.19,69400,71700,68000,87300,47100,67200,69684.84,0.93,410,7110,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5536,-30.22,7.82,12,1.09,-2313.00,8937.00,83700,20231129,-16.49,26100,20231024,167.82,73700,-5.16,20240103,65700,6.39,20240102,83700,-16.49,20231129,26100,167.82,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70100,2900,2,4.32,5312629300,76293,235.92,69400,71700,68000,87300,47100,67200,69634.56,0.93,410,6781,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5551,-30.31,7.84,12,0.96,-2313.00,8937.00,83700,20231129,-16.25,26100,20231024,168.58,73700,-4.88,20240103,65700,6.70,20240102,83700,-16.25,20231129,26100,168.58,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,110905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68900,1700,2,2.53,2528376300,36604,113.19,69400,70500,68000,87300,47100,67200,69073.77,0.93,410,1566,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5456,-29.79,7.71,12,0.46,-2313.00,8937.00,83700,20231129,-17.68,26100,20231024,163.98,73700,-6.51,20240103,65700,4.87,20240102,83700,-17.68,20231129,26100,163.98,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,1200,2,1.79,2132720000,30842,95.37,69400,70500,68000,87300,47100,67200,69149.86,0.93,410,1080,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5417,-29.57,7.65,12,0.39,-2313.00,8937.00,83700,20231129,-18.28,26100,20231024,162.07,73700,-7.19,20240103,65700,4.11,20240102,83700,-18.28,20231129,26100,162.07,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240109,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68700,1500,2,2.23,213118100,3091,9.56,69400,69500,68000,87300,47100,67200,68947.95,0.93,410,-313,70533,68866,67433,65766,64333,69700,66600,40,20100,500,47040,100,1,7919274,5441,-29.70,7.69,12,0.04,-2313.00,8937.00,83700,20231129,-17.92,26100,20231024,163.22,73700,-6.78,20240103,65700,4.57,20240102,83700,-17.92,20231129,26100,163.22,20231024,0.51,N,199800,500,39 억,,73382,N,N,5,N,00,N
20240108,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67200,100,2,0.15,2171737800,32274,63.12,67100,69100,66000,87200,47000,67100,67290.74,0.94,0,-1514,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5322,-29.05,7.52,12,0.41,-2313.00,8937.00,83700,20231129,-19.71,26100,20231024,157.47,73700,-8.82,20240103,65700,2.28,20240102,83700,-19.71,20231129,26100,157.47,20231024,0.54,N,199800,500,39 억,,74533,N,N,5,N,00,N
20240108,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,0,3,0.00,2072901600,30803,60.24,67100,69100,66000,87200,47000,67100,67295.45,0.94,0,-1554,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5314,-29.01,7.51,12,0.39,-2313.00,8937.00,83700,20231129,-19.83,26100,20231024,157.09,73700,-8.96,20240103,65700,2.13,20240102,83700,-19.83,20231129,26100,157.09,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,140902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,0,3,0.00,1881811600,27957,54.68,67100,69100,66000,87200,47000,67100,67310.93,0.94,0,-847,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5314,-29.01,7.51,12,0.35,-2313.00,8937.00,83700,20231129,-19.83,26100,20231024,157.09,73700,-8.96,20240103,65700,2.13,20240102,83700,-19.83,20231129,26100,157.09,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,130902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67300,200,2,0.30,1752986200,26036,50.92,67100,69100,66000,87200,47000,67100,67329.32,0.94,0,-744,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5330,-29.10,7.53,12,0.33,-2313.00,8937.00,83700,20231129,-19.59,26100,20231024,157.85,73700,-8.68,20240103,65700,2.44,20240102,83700,-19.59,20231129,26100,157.85,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,120903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,400,2,0.60,1589793100,23615,46.19,67100,69100,66000,87200,47000,67100,67321.33,0.94,0,-462,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5346,-29.18,7.55,12,0.30,-2313.00,8937.00,83700,20231129,-19.35,26100,20231024,158.62,73700,-8.41,20240103,65700,2.74,20240102,83700,-19.35,20231129,26100,158.62,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68600,1500,2,2.24,1327739500,19771,38.67,67100,69100,66000,87200,47000,67100,67155.91,0.94,0,224,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5433,-29.66,7.68,12,0.25,-2313.00,8937.00,83700,20231129,-18.04,26100,20231024,162.84,73700,-6.92,20240103,65700,4.41,20240102,83700,-18.04,20231129,26100,162.84,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67000,-100,5,-0.15,725922000,10875,21.27,67100,67700,66000,87200,47000,67100,66751.45,0.94,0,2,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5306,-28.97,7.50,12,0.14,-2313.00,8937.00,83700,20231129,-19.95,26100,20231024,156.70,73700,-9.09,20240103,65700,1.98,20240102,83700,-19.95,20231129,26100,156.70,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240108,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,400,2,0.60,168729600,2523,4.93,67100,67600,66300,87200,47000,67100,66876.58,0.94,0,-189,72500,69800,68200,65500,63900,69000,64700,40,20100,500,46970,100,1,7919274,5346,-29.18,7.55,12,0.03,-2313.00,8937.00,83700,20231129,-19.35,26100,20231024,158.62,73700,-8.41,20240103,65700,2.74,20240102,83700,-19.35,20231129,26100,158.62,20231024,0.54,N,199800,500,39 억,,74533,N,N,1,N,00,N
20240105,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,-1400,5,-2.04,3490714700,50896,52.15,69800,70900,66600,89000,48000,68500,68591.28,1.02,0,-6634,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5314,-29.01,7.51,12,0.64,-2313.00,8937.00,83700,20231129,-19.83,26100,20231024,157.09,73700,-8.96,20240103,65700,2.13,20240102,83700,-19.83,20231129,26100,157.09,20231024,0.52,N,199800,500,39 억,,81129,N,N,1,N,00,N
20240105,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67400,-1100,5,-1.61,3237926500,47129,48.29,69800,70900,66600,89000,48000,68500,68704.12,1.02,0,-5645,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5338,-29.14,7.54,12,0.60,-2313.00,8937.00,83700,20231129,-19.47,26100,20231024,158.24,73700,-8.55,20240103,65700,2.59,20240102,83700,-19.47,20231129,26100,158.24,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-600,5,-0.88,2939824700,42712,43.77,69800,70900,66600,89000,48000,68500,68830.15,1.02,0,-4757,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5377,-29.36,7.60,12,0.54,-2313.00,8937.00,83700,20231129,-18.88,26100,20231024,160.15,73700,-7.87,20240103,65700,3.35,20240102,83700,-18.88,20231129,26100,160.15,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68300,-200,5,-0.29,2303059000,33260,34.08,69800,70900,68000,89000,48000,68500,69247.41,1.02,0,-4159,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5409,-29.53,7.64,12,0.42,-2313.00,8937.00,83700,20231129,-18.40,26100,20231024,161.69,73700,-7.33,20240103,65700,3.96,20240102,83700,-18.40,20231129,26100,161.69,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69200,700,2,1.02,1902438400,27418,28.09,69800,70900,68000,89000,48000,68500,69391.25,1.02,0,-1914,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5480,-29.92,7.74,12,0.35,-2313.00,8937.00,83700,20231129,-17.32,26100,20231024,165.13,73700,-6.11,20240103,65700,5.33,20240102,83700,-17.32,20231129,26100,165.13,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,110859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,-100,5,-0.15,1760987300,25356,25.98,69800,70900,68000,89000,48000,68500,69456.06,1.02,0,-1897,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5417,-29.57,7.65,12,0.32,-2313.00,8937.00,83700,20231129,-18.28,26100,20231024,162.07,73700,-7.19,20240103,65700,4.11,20240102,83700,-18.28,20231129,26100,162.07,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69300,800,2,1.17,1281983200,18380,18.83,69800,70900,68500,89000,48000,68500,69758.88,1.02,0,-987,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5488,-29.96,7.75,12,0.23,-2313.00,8937.00,83700,20231129,-17.20,26100,20231024,165.52,73700,-5.97,20240103,65700,5.48,20240102,83700,-17.20,20231129,26100,165.52,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240105,090859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69300,800,2,1.17,267220300,3849,3.94,69800,69800,69000,89000,48000,68500,69462.67,1.02,0,402,73766,71132,69566,66932,65366,70350,66150,40,20500,500,47950,100,1,7919274,5488,-29.96,7.75,12,0.05,-2313.00,8937.00,83700,20231129,-17.20,26100,20231024,165.52,73700,-5.97,20240103,65700,5.48,20240102,83700,-17.20,20231129,26100,165.52,20231024,0.52,N,199800,500,39 억,,81129,N,N,15,N,00,N
20240104,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68500,-4000,5,-5.52,6802617800,97360,44.44,71000,72200,68000,94200,50800,72500,69865.75,1.28,0,-21527,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5425,-29.62,7.66,12,1.23,-2313.00,8937.00,83700,20231129,-18.16,26100,20231024,162.45,73700,-7.06,20240103,65700,4.26,20240102,83700,-18.16,20231129,26100,162.45,20231024,0.44,N,199800,500,39 억,,101289,N,N,15,N,00,N
20240104,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68800,-3700,5,-5.10,6537725500,93507,42.68,71000,72200,68000,94200,50800,72500,69907.54,1.28,0,-21136,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5448,-29.74,7.70,12,1.18,-2313.00,8937.00,83700,20231129,-17.80,26100,20231024,163.60,73700,-6.65,20240103,65700,4.72,20240102,83700,-17.80,20231129,26100,163.60,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69300,-3200,5,-4.41,6017614200,85944,39.23,71000,72200,68000,94200,50800,72500,70007.99,1.28,0,-20141,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5488,-29.96,7.75,12,1.09,-2313.00,8937.00,83700,20231129,-17.20,26100,20231024,165.52,73700,-5.97,20240103,65700,5.48,20240102,83700,-17.20,20231129,26100,165.52,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69200,-3300,5,-4.55,5752632200,82113,37.48,71000,72200,68000,94200,50800,72500,70047.35,1.28,0,-19615,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5480,-29.92,7.74,12,1.04,-2313.00,8937.00,83700,20231129,-17.32,26100,20231024,165.13,73700,-6.11,20240103,65700,5.33,20240102,83700,-17.32,20231129,26100,165.13,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68900,-3600,5,-4.97,5634470700,80402,36.70,71000,72200,68000,94200,50800,72500,70068.46,1.28,0,-19557,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5456,-29.79,7.71,12,1.02,-2313.00,8937.00,83700,20231129,-17.68,26100,20231024,163.98,73700,-6.51,20240103,65700,4.87,20240102,83700,-17.68,20231129,26100,163.98,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69000,-3500,5,-4.83,5284888300,75311,34.37,71000,72200,68000,94200,50800,72500,70163.64,1.28,0,-19538,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5464,-29.83,7.72,12,0.95,-2313.00,8937.00,83700,20231129,-17.56,26100,20231024,164.37,73700,-6.38,20240103,65700,5.02,20240102,83700,-17.56,20231129,26100,164.37,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70000,-2500,5,-3.45,3712440800,52565,23.99,71000,72200,69700,94200,50800,72500,70613.51,1.28,0,-16920,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5543,-30.26,7.83,12,0.66,-2313.00,8937.00,83700,20231129,-16.37,26100,20231024,168.20,73700,-5.02,20240103,65700,6.54,20240102,83700,-16.37,20231129,26100,168.20,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240104,090859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71800,-700,5,-0.97,1373359800,19304,8.81,71000,72200,69900,94200,50800,72500,71119.48,1.28,0,-6074,77300,74900,71300,68900,65300,76100,70100,40,21700,500,50750,100,1,7919274,5686,-31.04,8.03,12,0.24,-2313.00,8937.00,83700,20231129,-14.22,26100,20231024,175.10,73700,-2.58,20240103,65700,9.28,20240102,83700,-14.22,20231129,26100,175.10,20231024,0.44,N,199800,500,39 억,,101289,N,N,479,N,00,N
20240103,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,4800,2,7.09,15659096500,218240,267.36,68300,73700,67700,88000,47400,67700,71751.64,1.11,0,14271,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5741,-31.34,8.11,12,2.76,-2313.00,8937.00,83700,20231129,-13.38,26100,20231024,177.78,73700,-1.63,20240103,65700,10.35,20240102,83700,-13.38,20231129,26100,177.78,20231024,0.48,N,199800,500,39 억,,88126,N,N,479,N,00,N
20240103,150853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72500,4800,2,7.09,15183473300,211680,259.32,68300,73700,67700,88000,47400,67700,71729.24,1.11,0,12939,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5741,-31.34,8.11,12,2.67,-2313.00,8937.00,83700,20231129,-13.38,26100,20231024,177.78,73700,-1.63,20240103,65700,10.35,20240102,83700,-13.38,20231129,26100,177.78,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72000,4300,2,6.35,14086218200,196483,240.71,68300,73700,67700,88000,47400,67700,71692.66,1.11,0,11774,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5702,-31.13,8.06,12,2.48,-2313.00,8937.00,83700,20231129,-13.98,26100,20231024,175.86,73700,-2.31,20240103,65700,9.59,20240102,83700,-13.98,20231129,26100,175.86,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71200,3500,2,5.17,13008483500,181453,222.29,68300,73700,67700,88000,47400,67700,71691.60,1.11,0,10343,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5639,-30.78,7.97,12,2.29,-2313.00,8937.00,83700,20231129,-14.93,26100,20231024,172.80,73700,-3.39,20240103,65700,8.37,20240102,83700,-14.93,20231129,26100,172.80,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71500,3800,2,5.61,12687802900,176962,216.79,68300,73700,67700,88000,47400,67700,71698.87,1.11,0,10990,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5662,-30.91,8.00,12,2.23,-2313.00,8937.00,83700,20231129,-14.58,26100,20231024,173.95,73700,-2.99,20240103,65700,8.83,20240102,83700,-14.58,20231129,26100,173.95,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71600,3900,2,5.76,12022789700,167668,205.40,68300,73700,67700,88000,47400,67700,71706.96,1.11,0,11545,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5670,-30.96,8.01,12,2.12,-2313.00,8937.00,83700,20231129,-14.46,26100,20231024,174.33,73700,-2.85,20240103,65700,8.98,20240102,83700,-14.46,20231129,26100,174.33,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,72100,4400,2,6.50,10674564400,148926,182.44,68300,73700,67700,88000,47400,67700,71678.12,1.11,0,8388,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5710,-31.17,8.07,12,1.88,-2313.00,8937.00,83700,20231129,-13.86,26100,20231024,176.25,73700,-2.17,20240103,65700,9.74,20240102,83700,-13.86,20231129,26100,176.25,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240103,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,71500,3800,2,5.61,4302879400,60479,74.09,68300,73000,67700,88000,47400,67700,71149.12,1.11,0,-2346,72100,69900,67800,65600,63500,68850,64550,40,20300,500,47390,100,1,7919274,5662,-30.91,8.00,12,0.76,-2313.00,8937.00,83700,20231129,-14.58,26100,20231024,173.95,73000,-2.05,20240103,65700,8.83,20240102,83700,-14.58,20231129,26100,173.95,20231024,0.48,N,199800,500,39 억,,88126,N,N,154,N,00,N
20240102,160851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67700,-2500,5,-3.56,5456146500,80901,93.17,69600,70000,65700,91200,49200,70200,67439.65,1.20,0,-6798,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5361,-29.27,7.58,12,1.02,-2313.00,8937.00,83700,20231129,-19.12,26100,20231024,159.39,70000,-3.29,20240102,65700,3.04,20240102,83700,-19.12,20231129,26100,159.39,20231024,0.48,N,199800,500,39 억,,94860,N,N,154,N,00,N
20240102,150851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,-2400,5,-3.42,5261665900,78031,89.86,69600,70000,65700,91200,49200,70200,67427.97,1.20,0,-6773,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5369,-29.31,7.59,12,0.99,-2313.00,8937.00,83700,20231129,-19.00,26100,20231024,159.77,70000,-3.14,20240102,65700,3.20,20240102,83700,-19.00,20231129,26100,159.77,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67600,-2600,5,-3.70,4734452900,70242,80.89,69600,70000,65700,91200,49200,70200,67399.23,1.20,0,-5757,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5353,-29.23,7.56,12,0.89,-2313.00,8937.00,83700,20231129,-19.24,26100,20231024,159.00,70000,-3.43,20240102,65700,2.89,20240102,83700,-19.24,20231129,26100,159.00,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67700,-2500,5,-3.56,4237358100,62886,72.42,69600,70000,65700,91200,49200,70200,67378.44,1.20,0,-7759,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5361,-29.27,7.58,12,0.79,-2313.00,8937.00,83700,20231129,-19.12,26100,20231024,159.39,70000,-3.29,20240102,65700,3.04,20240102,83700,-19.12,20231129,26100,159.39,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67300,-2900,5,-4.13,3825395300,56774,65.38,69600,70000,65700,91200,49200,70200,67375.87,1.20,0,-10012,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5330,-29.10,7.53,12,0.72,-2313.00,8937.00,83700,20231129,-19.59,26100,20231024,157.85,70000,-3.86,20240102,65700,2.44,20240102,83700,-19.59,20231129,26100,157.85,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66700,-3500,5,-4.99,3125801300,46330,53.35,69600,70000,65700,91200,49200,70200,67464.06,1.20,0,-9290,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5282,-28.84,7.46,12,0.59,-2313.00,8937.00,83700,20231129,-20.31,26100,20231024,155.56,70000,-4.71,20240102,65700,1.52,20240102,83700,-20.31,20231129,26100,155.56,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68900,-1300,5,-1.85,722488700,10437,12.02,69600,70000,68400,91200,49200,70200,69217.20,1.20,0,-2335,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5456,-29.79,7.71,12,0.13,-2313.00,8937.00,83700,20231129,-17.68,26100,20231024,163.98,70000,-1.57,20240102,68400,0.73,20240102,83700,-17.68,20231129,26100,163.98,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N
20240102,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,70200,0,3,0.00,0,0,0.00,0,0,0,91200,49200,70200,0.00,1.20,0,0,72466,71332,69466,68332,66466,71700,68700,40,21000,500,49140,100,1,7919274,5559,-30.35,7.85,12,0.00,-2313.00,8937.00,83700,20231129,-16.13,26100,20231024,168.97,0,0.00,0,0,0.00,0,83700,-16.13,20231129,26100,168.97,20231024,0.48,N,199800,500,39 억,,94860,N,N,1045,N,00,N