KissMeData/204840/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
20240229,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1404,99,2,7.59,1166177676,837662,102.60,1307,1435,1276,1696,914,1305,1392.18,0.73,0,124133,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,883,-108.00,5.42,12,1.33,-13.00,259.00,1830,20231121,-23.28,704,20230425,99.43,1439,-2.43,20240220,1100,27.64,20240102,1830,-23.28,20231121,704,99.43,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1397,92,2,7.05,1142499461,820761,100.53,1307,1435,1276,1696,914,1305,1392.00,0.73,0,119810,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,879,-107.46,5.39,12,1.31,-13.00,259.00,1830,20231121,-23.66,704,20230425,98.44,1439,-2.92,20240220,1100,27.00,20240102,1830,-23.66,20231121,704,98.44,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1407,102,2,7.82,1045394622,751258,92.02,1307,1435,1276,1696,914,1305,1391.53,0.73,0,132958,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,885,-108.23,5.43,12,1.19,-13.00,259.00,1830,20231121,-23.11,704,20230425,99.86,1439,-2.22,20240220,1100,27.91,20240102,1830,-23.11,20231121,704,99.86,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1408,103,2,7.89,965090664,693932,85.00,1307,1435,1276,1696,914,1305,1390.76,0.73,0,133861,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,885,-108.31,5.44,12,1.10,-13.00,259.00,1830,20231121,-23.06,704,20230425,100.00,1439,-2.15,20240220,1100,28.00,20240102,1830,-23.06,20231121,704,100.00,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,120915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,105,2,8.05,790767951,570959,69.93,1307,1435,1276,1696,914,1305,1384.98,0.73,0,145424,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,887,-108.46,5.44,12,0.91,-13.00,259.00,1830,20231121,-22.95,704,20230425,100.28,1439,-2.02,20240220,1100,28.18,20240102,1830,-22.95,20231121,704,100.28,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1408,103,2,7.89,619271009,449665,55.08,1307,1435,1276,1696,914,1305,1377.18,0.73,0,148853,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,885,-108.31,5.44,12,0.72,-13.00,259.00,1830,20231121,-23.06,704,20230425,100.00,1439,-2.15,20240220,1100,28.00,20240102,1830,-23.06,20231121,704,100.00,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,100917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1405,100,2,7.66,243452010,181958,22.29,1307,1405,1276,1696,914,1305,1337.96,0.73,0,73252,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,884,-108.08,5.42,12,0.29,-13.00,259.00,1830,20231121,-23.22,704,20230425,99.57,1439,-2.36,20240220,1100,27.73,20240102,1830,-23.22,20231121,704,99.57,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240229,090915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1290,-15,5,-1.15,55567986,43084,5.28,1307,1310,1276,1696,914,1305,1289.76,0.73,0,-2888,1449,1376,1338,1265,1227,1358,1247,63,391,100,780,1,1,62885581,811,-99.23,4.98,12,0.07,-13.00,259.00,1830,20231121,-29.51,704,20230425,83.24,1439,-10.35,20240220,1100,17.27,20240102,1830,-29.51,20231121,704,83.24,20230425,0.12,N,204840,100,62 억,,459391,N,N,0,N,00,N
20240228,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-95,5,-6.79,1088733304,814213,141.24,1411,1411,1300,1820,980,1400,1337.16,1.11,0,-234025,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,821,-100.38,5.04,12,1.29,-13.00,259.00,1830,20231121,-28.69,704,20230425,85.37,1439,-9.31,20240220,1100,18.64,20240102,1830,-28.69,20231121,704,85.37,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1310,-90,5,-6.43,1059816060,792061,137.40,1411,1411,1300,1820,980,1400,1338.05,1.11,0,-226236,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,824,-100.77,5.06,12,1.26,-13.00,259.00,1830,20231121,-28.42,704,20230425,86.08,1439,-8.96,20240220,1100,19.09,20240102,1830,-28.42,20231121,704,86.08,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,-85,5,-6.07,848695633,630836,109.43,1411,1411,1308,1820,980,1400,1345.35,1.11,0,-204145,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,827,-101.15,5.08,12,1.00,-13.00,259.00,1830,20231121,-28.14,704,20230425,86.79,1439,-8.62,20240220,1100,19.55,20240102,1830,-28.14,20231121,704,86.79,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,130914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1326,-74,5,-5.29,663662276,490438,85.08,1411,1411,1324,1820,980,1400,1353.20,1.11,0,-184291,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,834,-102.00,5.12,12,0.78,-13.00,259.00,1830,20231121,-27.54,704,20230425,88.35,1439,-7.85,20240220,1100,20.55,20240102,1830,-27.54,20231121,704,88.35,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,-50,5,-3.57,440340664,323474,56.11,1411,1411,1346,1820,980,1400,1361.29,1.11,0,-122178,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,849,-103.85,5.21,12,0.51,-13.00,259.00,1830,20231121,-26.23,704,20230425,91.76,1439,-6.18,20240220,1100,22.73,20240102,1830,-26.23,20231121,704,91.76,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1353,-47,5,-3.36,304682893,223497,38.77,1411,1411,1346,1820,980,1400,1363.25,1.11,0,-105619,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,851,-104.08,5.22,12,0.36,-13.00,259.00,1830,20231121,-26.07,704,20230425,92.19,1439,-5.98,20240220,1100,23.00,20240102,1830,-26.07,20231121,704,92.19,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,100912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1353,-47,5,-3.36,192574736,140551,24.38,1411,1411,1348,1820,980,1400,1370.14,1.11,0,-68694,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,851,-104.08,5.22,12,0.22,-13.00,259.00,1830,20231121,-26.07,704,20230425,92.19,1439,-5.98,20240220,1100,23.00,20240102,1830,-26.07,20231121,704,92.19,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240228,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1397,-3,5,-0.21,18960231,13618,2.36,1411,1411,1379,1820,980,1400,1392.29,1.11,0,1022,1468,1434,1385,1351,1302,1451,1368,63,420,100,840,1,1,62885581,879,-107.46,5.39,12,0.02,-13.00,259.00,1830,20231121,-23.66,704,20230425,98.44,1439,-2.92,20240220,1100,27.00,20240102,1830,-23.66,20231121,704,98.44,20230425,0.12,N,204840,100,62 억,,695222,N,N,0,N,00,N
20240227,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,36,2,2.64,789794528,573788,100.00,1367,1419,1336,1773,955,1364,1376.43,0.98,0,80946,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,880,-107.69,5.41,12,0.91,-13.00,259.00,1830,20231121,-23.50,704,20230425,98.86,1439,-2.71,20240220,1100,27.27,20240102,1830,-23.50,20231121,704,98.86,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,150914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1415,51,2,3.74,729722408,531128,92.56,1367,1419,1336,1773,955,1364,1373.91,0.98,0,84048,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,890,-108.85,5.46,12,0.84,-13.00,259.00,1830,20231121,-22.68,704,20230425,100.99,1439,-1.67,20240220,1100,28.64,20240102,1830,-22.68,20231121,704,100.99,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,140911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1387,23,2,1.69,519397265,381139,66.42,1367,1400,1336,1773,955,1364,1362.75,0.98,0,13235,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,872,-106.69,5.36,12,0.61,-13.00,259.00,1830,20231121,-24.21,704,20230425,97.02,1439,-3.61,20240220,1100,26.09,20240102,1830,-24.21,20231121,704,97.02,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1360,-4,5,-0.29,420227489,309615,53.96,1367,1385,1336,1773,955,1364,1357.26,0.98,0,-6266,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,855,-104.62,5.25,12,0.49,-13.00,259.00,1830,20231121,-25.68,704,20230425,93.18,1439,-5.49,20240220,1100,23.64,20240102,1830,-25.68,20231121,704,93.18,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,120915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1338,-26,5,-1.91,342751045,252626,44.03,1367,1385,1336,1773,955,1364,1356.75,0.98,0,-10707,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,841,-102.92,5.17,12,0.40,-13.00,259.00,1830,20231121,-26.89,704,20230425,90.06,1439,-7.02,20240220,1100,21.64,20240102,1830,-26.89,20231121,704,90.06,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1367,3,2,0.22,240179283,176395,30.74,1367,1385,1347,1773,955,1364,1361.60,0.98,0,-5891,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,860,-105.15,5.28,12,0.28,-13.00,259.00,1830,20231121,-25.30,704,20230425,94.18,1439,-5.00,20240220,1100,24.27,20240102,1830,-25.30,20231121,704,94.18,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,100909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1373,9,2,0.66,191727176,140805,24.54,1367,1385,1347,1773,955,1364,1361.65,0.98,0,1915,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,863,-105.62,5.30,12,0.22,-13.00,259.00,1830,20231121,-24.97,704,20230425,95.03,1439,-4.59,20240220,1100,24.82,20240102,1830,-24.97,20231121,704,95.03,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240227,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1366,2,2,0.15,45098337,32973,5.75,1367,1385,1364,1773,955,1364,1367.74,0.98,0,-14860,1448,1406,1373,1331,1298,1389,1314,63,409,100,810,1,1,62885581,859,-105.08,5.27,12,0.05,-13.00,259.00,1830,20231121,-25.36,704,20230425,94.03,1439,-5.07,20240220,1100,24.18,20240102,1830,-25.36,20231121,704,94.03,20230425,0.12,N,204840,100,62 억,,615182,N,N,0,N,00,N
20240226,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1364,-7,5,-0.51,785531878,571922,123.21,1371,1415,1340,1782,960,1371,1373.50,0.86,0,64607,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,858,-104.92,5.27,12,0.91,-13.00,259.00,1830,20231121,-25.46,704,20230425,93.75,1439,-5.21,20240220,1100,24.00,20240102,1830,-25.46,20231121,704,93.75,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,150904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1363,-8,5,-0.58,750909493,546697,117.77,1371,1415,1340,1782,960,1371,1373.54,0.86,0,66940,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,857,-104.85,5.26,12,0.87,-13.00,259.00,1830,20231121,-25.52,704,20230425,93.61,1439,-5.28,20240220,1100,23.91,20240102,1830,-25.52,20231121,704,93.61,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1394,23,2,1.68,661984851,481994,103.83,1371,1415,1340,1782,960,1371,1373.43,0.86,0,57293,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,877,-107.23,5.38,12,0.77,-13.00,259.00,1830,20231121,-23.83,704,20230425,98.01,1439,-3.13,20240220,1100,26.73,20240102,1830,-23.83,20231121,704,98.01,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,130902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,19,2,1.39,488235722,358066,77.14,1371,1396,1340,1782,960,1371,1363.53,0.86,0,48128,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,874,-106.92,5.37,12,0.57,-13.00,259.00,1830,20231121,-24.04,704,20230425,97.44,1439,-3.41,20240220,1100,26.36,20240102,1830,-24.04,20231121,704,97.44,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1372,1,2,0.07,367267321,270198,58.21,1371,1388,1340,1782,960,1371,1359.24,0.86,0,30651,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,863,-105.54,5.30,12,0.43,-13.00,259.00,1830,20231121,-25.03,704,20230425,94.89,1439,-4.66,20240220,1100,24.73,20240102,1830,-25.03,20231121,704,94.89,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,110901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1355,-16,5,-1.17,291903824,215345,46.39,1371,1373,1340,1782,960,1371,1355.50,0.86,0,33522,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,852,-104.23,5.23,12,0.34,-13.00,259.00,1830,20231121,-25.96,704,20230425,92.47,1439,-5.84,20240220,1100,23.18,20240102,1830,-25.96,20231121,704,92.47,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1343,-28,5,-2.04,209361210,154146,33.21,1371,1373,1343,1782,960,1371,1358.18,0.86,0,14647,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,845,-103.31,5.19,12,0.25,-13.00,259.00,1830,20231121,-26.61,704,20230425,90.77,1439,-6.67,20240220,1100,22.09,20240102,1830,-26.61,20231121,704,90.77,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240226,090857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1368,-3,5,-0.22,58684689,42893,9.24,1371,1373,1350,1782,960,1371,1368.15,0.86,0,295,1440,1405,1388,1353,1336,1397,1345,63,411,100,820,1,1,62885581,860,-105.23,5.28,12,0.07,-13.00,259.00,1830,20231121,-25.25,704,20230425,94.32,1439,-4.93,20240220,1100,24.36,20240102,1830,-25.25,20231121,704,94.32,20230425,0.12,N,204840,100,62 억,,541856,N,N,0,N,00,N
20240223,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1371,-27,5,-1.93,645898597,463436,104.51,1397,1423,1371,1817,979,1398,1393.69,1.00,0,-88589,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,862,-105.46,5.29,12,0.74,-13.00,259.00,1830,20231121,-25.08,704,20230425,94.74,1439,-4.73,20240220,1100,24.64,20240102,1830,-25.08,20231121,704,94.74,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,150853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1378,-20,5,-1.43,624775069,448044,101.04,1397,1423,1371,1817,979,1398,1394.43,1.00,0,-86208,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,867,-106.00,5.32,12,0.71,-13.00,259.00,1830,20231121,-24.70,704,20230425,95.74,1439,-4.24,20240220,1100,25.27,20240102,1830,-24.70,20231121,704,95.74,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1379,-19,5,-1.36,558379337,399817,90.16,1397,1423,1375,1817,979,1398,1396.58,1.00,0,-84160,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,867,-106.08,5.32,12,0.64,-13.00,259.00,1830,20231121,-24.64,704,20230425,95.88,1439,-4.17,20240220,1100,25.36,20240102,1830,-24.64,20231121,704,95.88,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,130851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,-8,5,-0.57,479419005,342679,77.28,1397,1423,1377,1817,979,1398,1399.04,1.00,0,-62661,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,874,-106.92,5.37,12,0.54,-13.00,259.00,1830,20231121,-24.04,704,20230425,97.44,1439,-3.41,20240220,1100,26.36,20240102,1830,-24.04,20231121,704,97.44,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1388,-10,5,-0.72,436298471,311574,70.26,1397,1423,1377,1817,979,1398,1400.32,1.00,0,-42709,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,873,-106.77,5.36,12,0.50,-13.00,259.00,1830,20231121,-24.15,704,20230425,97.16,1439,-3.54,20240220,1100,26.18,20240102,1830,-24.15,20231121,704,97.16,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1409,11,2,0.79,344303511,245603,55.39,1397,1423,1377,1817,979,1398,1401.91,1.00,0,4318,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,886,-108.38,5.44,12,0.39,-13.00,259.00,1830,20231121,-23.01,704,20230425,100.14,1439,-2.08,20240220,1100,28.09,20240102,1830,-23.01,20231121,704,100.14,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,-5,5,-0.36,269881927,192599,43.43,1397,1423,1377,1817,979,1398,1401.30,1.00,0,-34281,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,876,-107.15,5.38,12,0.31,-13.00,259.00,1830,20231121,-23.88,704,20230425,97.87,1439,-3.20,20240220,1100,26.64,20240102,1830,-23.88,20231121,704,97.87,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240223,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,1,2,0.07,75473902,54090,12.20,1397,1406,1377,1817,979,1398,1395.22,1.00,0,1094,1471,1434,1383,1346,1295,1453,1365,63,419,100,830,1,1,62885581,880,-107.62,5.40,12,0.09,-13.00,259.00,1830,20231121,-23.55,704,20230425,98.72,1439,-2.78,20240220,1100,27.18,20240102,1830,-23.55,20231121,704,98.72,20230425,0.12,N,204840,100,62 억,,630440,N,N,0,N,00,N
20240222,160838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1398,53,2,3.94,615271125,442429,96.74,1344,1420,1332,1748,942,1345,1390.65,0.91,0,55995,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,879,-107.54,5.40,12,0.70,-13.00,259.00,1830,20231121,-23.61,704,20230425,98.58,1439,-2.85,20240220,1100,27.09,20240102,1830,-23.61,20231121,704,98.58,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,46,2,3.42,596474602,428954,93.79,1344,1420,1332,1748,942,1345,1390.53,0.91,0,53300,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,875,-107.00,5.37,12,0.68,-13.00,259.00,1830,20231121,-23.99,704,20230425,97.59,1439,-3.34,20240220,1100,26.45,20240102,1830,-23.99,20231121,704,97.59,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1388,43,2,3.20,507776428,364940,79.79,1344,1420,1332,1748,942,1345,1391.40,0.91,0,42529,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,873,-106.77,5.36,12,0.58,-13.00,259.00,1830,20231121,-24.15,704,20230425,97.16,1439,-3.54,20240220,1100,26.18,20240102,1830,-24.15,20231121,704,97.16,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1398,53,2,3.94,430830873,309925,67.76,1344,1420,1332,1748,942,1345,1390.11,0.91,0,56238,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,879,-107.54,5.40,12,0.49,-13.00,259.00,1830,20231121,-23.61,704,20230425,98.58,1439,-2.85,20240220,1100,27.09,20240102,1830,-23.61,20231121,704,98.58,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,120844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,54,2,4.01,290959337,210406,46.00,1344,1404,1332,1748,942,1345,1382.85,0.91,0,12763,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,880,-107.62,5.40,12,0.33,-13.00,259.00,1830,20231121,-23.55,704,20230425,98.72,1439,-2.78,20240220,1100,27.18,20240102,1830,-23.55,20231121,704,98.72,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1396,51,2,3.79,166893001,121588,26.58,1344,1398,1332,1748,942,1345,1372.61,0.91,0,12533,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,878,-107.38,5.39,12,0.19,-13.00,259.00,1830,20231121,-23.72,704,20230425,98.30,1439,-2.99,20240220,1100,26.91,20240102,1830,-23.72,20231121,704,98.30,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1355,10,2,0.74,47886100,35416,7.74,1344,1364,1332,1748,942,1345,1352.10,0.91,0,3658,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,852,-104.23,5.23,12,0.06,-13.00,259.00,1830,20231121,-25.96,704,20230425,92.47,1439,-5.84,20240220,1100,23.18,20240102,1830,-25.96,20231121,704,92.47,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240222,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1364,19,2,1.41,22608293,16746,3.66,1344,1364,1332,1748,942,1345,1350.07,0.91,0,-1239,1395,1369,1350,1324,1305,1360,1315,63,403,100,800,1,1,62885581,858,-104.92,5.27,12,0.03,-13.00,259.00,1830,20231121,-25.46,704,20230425,93.75,1439,-5.21,20240220,1100,24.00,20240102,1830,-25.46,20231121,704,93.75,20230425,0.12,N,204840,100,62 억,,572387,N,N,0,N,00,N
20240221,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1345,-42,5,-3.03,612097250,454256,57.29,1376,1376,1331,1803,971,1387,1347.51,0.94,0,-17154,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,846,-103.46,5.19,12,0.72,-13.00,259.00,1830,20231121,-26.50,704,20230425,91.05,1439,-6.53,20240220,1100,22.27,20240102,1830,-26.50,20231121,704,91.05,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1349,-38,5,-2.74,585814038,434726,54.83,1376,1376,1331,1803,971,1387,1347.55,0.94,0,-16055,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,848,-103.77,5.21,12,0.69,-13.00,259.00,1830,20231121,-26.28,704,20230425,91.62,1439,-6.25,20240220,1100,22.64,20240102,1830,-26.28,20231121,704,91.62,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,140830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1357,-30,5,-2.16,435379773,323030,40.74,1376,1376,1331,1803,971,1387,1347.80,0.94,0,-16272,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,853,-104.38,5.24,12,0.51,-13.00,259.00,1830,20231121,-25.85,704,20230425,92.76,1439,-5.70,20240220,1100,23.36,20240102,1830,-25.85,20231121,704,92.76,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,130831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1358,-29,5,-2.09,406288051,301552,38.03,1376,1376,1331,1803,971,1387,1347.32,0.94,0,-21987,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,854,-104.46,5.24,12,0.48,-13.00,259.00,1830,20231121,-25.79,704,20230425,92.90,1439,-5.63,20240220,1100,23.45,20240102,1830,-25.79,20231121,704,92.90,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1360,-27,5,-1.95,315126267,234361,29.56,1376,1376,1331,1803,971,1387,1344.62,0.94,0,-5007,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,855,-104.62,5.25,12,0.37,-13.00,259.00,1830,20231121,-25.68,704,20230425,93.18,1439,-5.49,20240220,1100,23.64,20240102,1830,-25.68,20231121,704,93.18,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,110840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,-37,5,-2.67,256726547,191083,24.10,1376,1376,1331,1803,971,1387,1343.53,0.94,0,-8978,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,849,-103.85,5.21,12,0.30,-13.00,259.00,1830,20231121,-26.23,704,20230425,91.76,1439,-6.18,20240220,1100,22.73,20240102,1830,-26.23,20231121,704,91.76,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,100832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1337,-50,5,-3.60,209232328,155836,19.66,1376,1376,1331,1803,971,1387,1342.64,0.94,0,-5105,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,841,-102.85,5.16,12,0.25,-13.00,259.00,1830,20231121,-26.94,704,20230425,89.91,1439,-7.09,20240220,1100,21.55,20240102,1830,-26.94,20231121,704,89.91,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240221,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,-47,5,-3.39,101536628,75551,9.53,1376,1376,1331,1803,971,1387,1343.95,0.94,0,-6960,1470,1428,1397,1355,1324,1413,1340,63,416,100,830,1,1,62885581,843,-103.08,5.17,12,0.12,-13.00,259.00,1830,20231121,-26.78,704,20230425,90.34,1439,-6.88,20240220,1100,21.82,20240102,1830,-26.78,20231121,704,90.34,20230425,0.12,N,204840,100,62 억,,588367,N,N,0,N,00,N
20240220,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1387,-23,5,-1.63,1097279479,785158,74.32,1406,1439,1366,1833,987,1410,1397.53,1.21,0,-173483,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,872,-106.69,5.36,12,1.25,-13.00,259.00,1830,20231121,-24.21,704,20230425,97.02,1439,-3.61,20240220,1100,26.09,20240102,1830,-24.21,20231121,704,97.02,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1368,-42,5,-2.98,1065619510,762188,72.15,1406,1439,1366,1833,987,1410,1398.10,1.21,0,-170013,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,860,-105.23,5.28,12,1.21,-13.00,259.00,1830,20231121,-25.25,704,20230425,94.32,1439,-4.93,20240220,1100,24.36,20240102,1830,-25.25,20231121,704,94.32,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,-17,5,-1.21,901936165,643221,60.89,1406,1439,1366,1833,987,1410,1402.22,1.21,0,-147147,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,876,-107.15,5.38,12,1.02,-13.00,259.00,1830,20231121,-23.88,704,20230425,97.87,1439,-3.20,20240220,1100,26.64,20240102,1830,-23.88,20231121,704,97.87,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,130827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1411,1,2,0.07,835185573,595405,56.36,1406,1439,1366,1833,987,1410,1402.72,1.21,0,-131629,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,887,-108.54,5.45,12,0.95,-13.00,259.00,1830,20231121,-22.90,704,20230425,100.43,1439,-1.95,20240220,1100,28.27,20240102,1830,-22.90,20231121,704,100.43,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,120821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1405,-5,5,-0.35,769804144,549087,51.98,1406,1439,1366,1833,987,1410,1401.97,1.21,0,-122889,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,884,-108.08,5.42,12,0.87,-13.00,259.00,1830,20231121,-23.22,704,20230425,99.57,1439,-2.36,20240220,1100,27.73,20240102,1830,-23.22,20231121,704,99.57,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,110823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1385,-25,5,-1.77,725328008,517143,48.95,1406,1439,1366,1833,987,1410,1402.56,1.21,0,-120887,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,871,-106.54,5.35,12,0.82,-13.00,259.00,1830,20231121,-24.32,704,20230425,96.73,1439,-3.75,20240220,1100,25.91,20240102,1830,-24.32,20231121,704,96.73,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1411,1,2,0.07,595781048,424164,40.15,1406,1439,1366,1833,987,1410,1404.60,1.21,0,-79337,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,887,-108.54,5.45,12,0.67,-13.00,259.00,1830,20231121,-22.90,704,20230425,100.43,1439,-1.95,20240220,1100,28.27,20240102,1830,-22.90,20231121,704,100.43,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240220,090830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,-8,5,-0.57,164108716,116091,10.99,1406,1439,1400,1833,987,1410,1413.63,1.21,0,-5760,1487,1448,1389,1350,1291,1468,1370,63,423,100,840,1,1,62885581,882,-107.85,5.41,12,0.18,-13.00,259.00,1830,20231121,-23.39,704,20230425,99.15,1439,-2.57,20240220,1100,27.45,20240102,1830,-23.39,20231121,704,99.15,20230425,0.12,N,204840,100,62 억,,760340,N,N,0,N,00,N
20240219,160824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,70,2,5.22,1454784526,1047592,209.12,1340,1428,1330,1742,938,1340,1388.73,0.86,0,211583,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,879,-108.46,5.44,12,1.68,-13.00,259.00,1830,20231121,-22.95,704,20230425,100.28,1428,-1.26,20240219,1100,28.18,20240102,1830,-22.95,20231121,704,100.28,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,62,2,4.63,1285861581,927441,185.14,1340,1428,1330,1742,938,1340,1386.53,0.86,0,181709,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,874,-107.85,5.41,12,1.49,-13.00,259.00,1830,20231121,-23.39,704,20230425,99.15,1428,-1.82,20240219,1100,27.45,20240102,1830,-23.39,20231121,704,99.15,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,140829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1401,61,2,4.55,1144581986,826648,165.02,1340,1428,1330,1742,938,1340,1384.68,0.86,0,185166,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,874,-107.77,5.41,12,1.33,-13.00,259.00,1830,20231121,-23.44,704,20230425,99.01,1428,-1.89,20240219,1100,27.36,20240102,1830,-23.44,20231121,704,99.01,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,53,2,3.96,1070824292,773820,154.47,1340,1428,1330,1742,938,1340,1383.89,0.86,0,181806,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,869,-107.15,5.38,12,1.24,-13.00,259.00,1830,20231121,-23.88,704,20230425,97.87,1428,-2.45,20240219,1100,26.64,20240102,1830,-23.88,20231121,704,97.87,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,60,2,4.48,982407535,710349,141.80,1340,1428,1330,1742,938,1340,1383.07,0.86,0,185583,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,873,-107.69,5.41,12,1.14,-13.00,259.00,1830,20231121,-23.50,704,20230425,98.86,1428,-1.96,20240219,1100,27.27,20240102,1830,-23.50,20231121,704,98.86,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,110825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1368,28,2,2.09,372374962,272648,54.43,1340,1383,1330,1742,938,1340,1365.90,0.86,0,5266,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,853,-105.23,5.28,12,0.44,-13.00,259.00,1830,20231121,-25.25,704,20230425,94.32,1398,-2.15,20240205,1100,24.36,20240102,1830,-25.25,20231121,704,94.32,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,100821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1378,38,2,2.84,264563420,193920,38.71,1340,1383,1330,1742,938,1340,1364.46,0.86,0,23347,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,859,-106.00,5.32,12,0.31,-13.00,259.00,1830,20231121,-24.70,704,20230425,95.74,1398,-1.43,20240205,1100,25.27,20240102,1830,-24.70,20231121,704,95.74,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240219,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1352,12,2,0.90,30681065,22835,4.56,1340,1359,1330,1742,938,1340,1343.82,0.86,0,2480,1463,1401,1326,1264,1189,1432,1295,62,402,100,800,1,1,62354061,843,-104.00,5.22,12,0.04,-13.00,259.00,1830,20231121,-26.12,704,20230425,92.05,1398,-3.29,20240205,1100,22.91,20240102,1830,-26.12,20231121,704,92.05,20230425,0.12,N,204840,100,62 억,,536724,N,N,0,N,00,N
20240216,160817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,41,2,3.16,652463792,494362,116.72,1283,1388,1251,1688,910,1299,1319.81,0.84,0,9899,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,836,-103.08,5.17,12,0.79,-13.00,259.00,1830,20231121,-26.78,704,20230425,90.34,1398,-4.15,20240205,1100,21.82,20240102,1830,-26.78,20231121,704,90.34,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,150824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,42,2,3.23,602684349,457220,107.95,1283,1388,1251,1688,910,1299,1318.15,0.84,0,11532,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,836,-103.15,5.18,12,0.73,-13.00,259.00,1830,20231121,-26.72,704,20230425,90.48,1398,-4.08,20240205,1100,21.91,20240102,1830,-26.72,20231121,704,90.48,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,140826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,49,2,3.77,537226665,408399,96.43,1283,1388,1251,1688,910,1299,1315.45,0.84,0,-13583,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,841,-103.69,5.20,12,0.65,-13.00,259.00,1830,20231121,-26.34,704,20230425,91.48,1398,-3.58,20240205,1100,22.55,20240102,1830,-26.34,20231121,704,91.48,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,-3,5,-0.23,272368610,211880,50.03,1283,1316,1251,1688,910,1299,1285.49,0.84,0,-22266,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,808,-99.69,5.00,12,0.34,-13.00,259.00,1830,20231121,-29.18,704,20230425,84.09,1398,-7.30,20240205,1100,17.82,20240102,1830,-29.18,20231121,704,84.09,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,120821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1290,-9,5,-0.69,194604219,151065,35.67,1283,1316,1251,1688,910,1299,1288.22,0.84,0,-35304,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,804,-99.23,4.98,12,0.24,-13.00,259.00,1830,20231121,-29.51,704,20230425,83.24,1398,-7.73,20240205,1100,17.27,20240102,1830,-29.51,20231121,704,83.24,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,110829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1292,-7,5,-0.54,174924168,135807,32.07,1283,1316,1251,1688,910,1299,1288.03,0.84,0,-31419,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,806,-99.38,4.99,12,0.22,-13.00,259.00,1830,20231121,-29.40,704,20230425,83.52,1398,-7.58,20240205,1100,17.45,20240102,1830,-29.40,20231121,704,83.52,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1302,3,2,0.23,145765618,113341,26.76,1283,1316,1251,1688,910,1299,1286.08,0.84,0,-15642,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,812,-100.15,5.03,12,0.18,-13.00,259.00,1830,20231121,-28.85,704,20230425,84.94,1398,-6.87,20240205,1100,18.36,20240102,1830,-28.85,20231121,704,84.94,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240216,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1280,-19,5,-1.46,50276035,39451,9.31,1283,1284,1251,1688,910,1299,1274.39,0.84,0,-19691,1379,1339,1310,1270,1241,1324,1255,62,389,100,770,1,1,62354061,798,-98.46,4.94,12,0.06,-13.00,259.00,1830,20231121,-30.05,704,20230425,81.82,1398,-8.44,20240205,1100,16.36,20240102,1830,-30.05,20231121,704,81.82,20230425,0.12,N,204840,100,62 억,,523270,N,N,0,N,00,N
20240215,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1299,-14,5,-1.07,555568190,422551,97.83,1310,1350,1281,1706,920,1313,1314.80,0.90,0,-37013,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,810,-99.92,5.02,12,0.68,-13.00,259.00,1830,20231121,-29.02,704,20230425,84.52,1398,-7.08,20240205,1100,18.09,20240102,1830,-29.02,20231121,704,84.52,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-13,5,-0.99,533880760,405842,93.96,1310,1350,1281,1706,920,1313,1315.49,0.90,0,-30863,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,811,-100.00,5.02,12,0.65,-13.00,259.00,1830,20231121,-28.96,704,20230425,84.66,1398,-7.01,20240205,1100,18.18,20240102,1830,-28.96,20231121,704,84.66,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1296,-17,5,-1.29,479098117,363452,84.15,1310,1350,1281,1706,920,1313,1318.19,0.90,0,-23268,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,808,-99.69,5.00,12,0.58,-13.00,259.00,1830,20231121,-29.18,704,20230425,84.09,1398,-7.30,20240205,1100,17.82,20240102,1830,-29.18,20231121,704,84.09,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,130759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1306,-7,5,-0.53,428142441,324314,75.08,1310,1350,1281,1706,920,1313,1320.15,0.90,0,-24596,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,814,-100.46,5.04,12,0.52,-13.00,259.00,1830,20231121,-28.63,704,20230425,85.51,1398,-6.58,20240205,1100,18.73,20240102,1830,-28.63,20231121,704,85.51,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,7,2,0.53,331811691,250629,58.02,1310,1350,1281,1706,920,1313,1323.92,0.90,0,-13829,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,823,-101.54,5.10,12,0.40,-13.00,259.00,1830,20231121,-27.87,704,20230425,87.50,1398,-5.58,20240205,1100,20.00,20240102,1830,-27.87,20231121,704,87.50,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1333,20,2,1.52,298867399,225759,52.27,1310,1350,1281,1706,920,1313,1323.83,0.90,0,-13653,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,831,-102.54,5.15,12,0.36,-13.00,259.00,1830,20231121,-27.16,704,20230425,89.35,1398,-4.65,20240205,1100,21.18,20240102,1830,-27.16,20231121,704,89.35,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,100810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1328,15,2,1.14,217638969,165058,38.21,1310,1339,1281,1706,920,1313,1318.56,0.90,0,-12916,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,828,-102.15,5.13,12,0.26,-13.00,259.00,1830,20231121,-27.43,704,20230425,88.64,1398,-5.01,20240205,1100,20.73,20240102,1830,-27.43,20231121,704,88.64,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240215,090812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1311,-2,5,-0.15,61192874,47006,10.88,1310,1331,1281,1706,920,1313,1301.81,0.90,0,-11319,1385,1349,1297,1261,1209,1367,1279,62,393,100,780,1,1,62354061,817,-100.85,5.06,12,0.08,-13.00,259.00,1830,20231121,-28.36,704,20230425,86.22,1398,-6.22,20240205,1100,19.18,20240102,1830,-28.36,20231121,704,86.22,20230425,0.12,N,204840,100,62 억,,561092,N,N,0,N,00,N
20240214,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1313,33,2,2.58,560815752,431744,117.54,1265,1333,1245,1664,896,1280,1298.93,0.93,0,-27281,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,819,-101.00,5.07,12,0.69,-13.00,259.00,1830,20231121,-28.25,704,20230425,86.51,1398,-6.08,20240205,1100,19.36,20240102,1830,-28.25,20231121,704,86.51,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1308,28,2,2.19,540031636,415873,113.22,1265,1333,1245,1664,896,1280,1298.56,0.93,0,-23885,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,816,-100.62,5.05,12,0.67,-13.00,259.00,1830,20231121,-28.52,704,20230425,85.80,1398,-6.44,20240205,1100,18.91,20240102,1830,-28.52,20231121,704,85.80,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1330,50,2,3.91,471791185,364145,99.14,1265,1333,1245,1664,896,1280,1295.63,0.93,0,-6737,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,829,-102.31,5.14,12,0.58,-13.00,259.00,1830,20231121,-27.32,704,20230425,88.92,1398,-4.86,20240205,1100,20.91,20240102,1830,-27.32,20231121,704,88.92,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1323,43,2,3.36,414017210,320640,87.29,1265,1330,1245,1664,896,1280,1291.23,0.93,0,-4678,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,825,-101.77,5.11,12,0.51,-13.00,259.00,1830,20231121,-27.70,704,20230425,87.93,1398,-5.36,20240205,1100,20.27,20240102,1830,-27.70,20231121,704,87.93,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1321,41,2,3.20,377089078,292480,79.63,1265,1330,1245,1664,896,1280,1289.29,0.93,0,-8789,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,824,-101.62,5.10,12,0.47,-13.00,259.00,1830,20231121,-27.81,704,20230425,87.64,1398,-5.51,20240205,1100,20.09,20240102,1830,-27.81,20231121,704,87.64,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,20,2,1.56,251547449,197255,53.70,1265,1310,1245,1664,896,1280,1275.23,0.93,0,-8542,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,811,-100.00,5.02,12,0.32,-13.00,259.00,1830,20231121,-28.96,704,20230425,84.66,1398,-7.01,20240205,1100,18.18,20240102,1830,-28.96,20231121,704,84.66,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240214,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1276,-4,5,-0.31,27747464,22057,6.00,1265,1276,1248,1664,896,1280,1257.72,0.93,0,496,1326,1302,1261,1237,1196,1315,1250,62,384,100,760,1,1,62354061,796,-98.15,4.93,12,0.04,-13.00,259.00,1830,20231121,-30.27,704,20230425,81.25,1398,-8.73,20240205,1100,16.00,20240102,1830,-30.27,20231121,704,81.25,20230425,0.12,N,204840,100,62 억,,579055,N,N,0,N,00,N
20240213,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1280,24,2,1.91,462786543,367075,102.02,1246,1285,1220,1632,880,1256,1260.73,0.88,0,7700,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,798,-98.46,4.94,12,0.59,-13.00,259.00,1830,20231121,-30.05,704,20230425,81.82,1398,-8.44,20240205,1100,16.36,20240102,1830,-30.05,20231121,704,81.82,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1265,9,2,0.72,422962502,335774,93.32,1246,1285,1220,1632,880,1256,1259.66,0.88,0,7442,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,789,-97.31,4.88,12,0.54,-13.00,259.00,1830,20231121,-30.87,704,20230425,79.69,1398,-9.51,20240205,1100,15.00,20240102,1830,-30.87,20231121,704,79.69,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1258,2,2,0.16,382084216,303358,84.31,1246,1285,1220,1632,880,1256,1259.52,0.88,0,16054,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,784,-96.77,4.86,12,0.49,-13.00,259.00,1830,20231121,-31.26,704,20230425,78.69,1398,-10.01,20240205,1100,14.36,20240102,1830,-31.26,20231121,704,78.69,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,130753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1262,6,2,0.48,356901637,283424,78.77,1246,1285,1220,1632,880,1256,1259.25,0.88,0,6434,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,787,-97.08,4.87,12,0.45,-13.00,259.00,1830,20231121,-31.04,704,20230425,79.26,1398,-9.73,20240205,1100,14.73,20240102,1830,-31.04,20231121,704,79.26,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,120802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1263,7,2,0.56,320693320,254735,70.80,1246,1285,1220,1632,880,1256,1258.93,0.88,0,15741,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,788,-97.15,4.88,12,0.41,-13.00,259.00,1830,20231121,-30.98,704,20230425,79.40,1398,-9.66,20240205,1100,14.82,20240102,1830,-30.98,20231121,704,79.40,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1283,27,2,2.15,254010375,202221,56.20,1246,1285,1220,1632,880,1256,1256.10,0.88,0,27269,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,800,-98.69,4.95,12,0.32,-13.00,259.00,1830,20231121,-29.89,704,20230425,82.24,1398,-8.23,20240205,1100,16.64,20240102,1830,-29.89,20231121,704,82.24,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N
20240213,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1256,0,3,0.00,148956772,119548,33.22,1246,1275,1220,1632,880,1256,1246.00,0.88,0,24892,1300,1277,1233,1210,1166,1289,1222,62,376,100,750,1,1,62354061,783,-96.62,4.85,12,0.19,-13.00,259.00,1830,20231121,-31.37,704,20230425,78.41,1398,-10.16,20240205,1100,14.18,20240102,1830,-31.37,20231121,704,78.41,20230425,0.12,N,204840,100,62 억,,550555,N,N,0,N,00,N