KissMeData/187660/price/prices-20241101.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
20241129,161003,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-52,5,-3.15,140776447,87182,77.84,1683,1683,1550,2145,1156,1651,1615.13,1.02,0,-35574,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,349,-12.59,1.26,12,0.40,-127.00,1273.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1550,3.16,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,151020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-52,5,-3.15,102014368,62705,55.98,1683,1683,1590,2145,1156,1651,1626.89,1.02,0,-30737,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,349,-12.59,1.26,12,0.29,-127.00,1273.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1590,0.57,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,141023,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1618,-33,5,-2.00,70400308,42991,38.38,1683,1683,1609,2145,1156,1651,1637.56,1.02,0,-21217,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,353,-12.74,1.27,12,0.20,-127.00,1273.00,2015,20241023,-19.70,952,20231222,69.96,2015,-19.70,20241023,975,65.95,20240102,3970,-59.24,20241023,1609,0.56,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,131019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1632,-19,5,-1.15,50083333,30473,27.21,1683,1683,1626,2145,1156,1651,1643.53,1.02,0,-16203,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,356,-12.85,1.28,12,0.14,-127.00,1273.00,2015,20241023,-19.01,952,20231222,71.43,2015,-19.01,20241023,975,67.38,20240102,3970,-58.89,20241023,1626,0.37,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,121021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1647,-4,5,-0.24,36102491,21914,19.56,1683,1683,1634,2145,1156,1651,1647.46,1.02,0,-12357,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,360,-12.97,1.29,12,0.10,-127.00,1273.00,2015,20241023,-18.26,952,20231222,73.00,2015,-18.26,20241023,975,68.92,20240102,3970,-58.51,20241023,1634,0.80,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,111023,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1642,-9,5,-0.55,30604639,18564,16.57,1683,1683,1634,2145,1156,1651,1648.60,1.02,0,-10568,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,359,-12.93,1.29,12,0.09,-127.00,1273.00,2015,20241023,-18.51,952,20231222,72.48,2015,-18.51,20241023,975,68.41,20240102,3970,-58.64,20241023,1634,0.49,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,101016,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1646,-5,5,-0.30,25447241,15427,13.77,1683,1683,1634,2145,1156,1651,1649.53,1.02,0,-9158,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,359,-12.96,1.29,12,0.07,-127.00,1273.00,2015,20241023,-18.31,952,20231222,72.90,2015,-18.31,20241023,975,68.82,20240102,3970,-58.54,20241023,1634,0.73,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241129,091020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1659,8,2,0.48,5581263,3375,3.01,1683,1683,1634,2145,1156,1651,1653.71,1.02,0,-1057,1747,1699,1675,1627,1603,1687,1615,22,494,100,1120,1,1,21836250,362,-13.06,1.30,12,0.02,-127.00,1273.00,2015,20241023,-17.67,952,20231222,74.26,2015,-17.67,20241023,975,70.15,20240102,3970,-58.21,20241023,1634,1.53,20241129,4.00,N,187660,100,21 억,,222370,N,N,0,N,00,N
20241128,161006,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1651,-69,5,-4.01,188026744,111802,30.35,1712,1723,1651,2235,1204,1720,1681.78,1.23,0,-46923,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,361,-13.00,1.30,12,0.51,-127.00,1273.00,2015,20241023,-18.06,952,20231222,73.42,2015,-18.06,20241023,975,69.33,20240102,3970,-58.41,20241023,1651,0.00,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,151025,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1658,-62,5,-3.60,166507813,98773,26.82,1712,1723,1651,2235,1204,1720,1685.76,1.23,0,-41595,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,362,-13.06,1.30,12,0.45,-127.00,1273.00,2015,20241023,-17.72,952,20231222,74.16,2015,-17.72,20241023,975,70.05,20240102,3970,-58.24,20241023,1651,0.42,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,141022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1680,-40,5,-2.33,141560948,83766,22.74,1712,1723,1669,2235,1204,1720,1689.96,1.23,0,-35077,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,367,-13.23,1.32,12,0.38,-127.00,1273.00,2015,20241023,-16.63,952,20231222,76.47,2015,-16.63,20241023,975,72.31,20240102,3970,-57.68,20241023,1669,0.66,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,131020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1687,-33,5,-1.92,128425440,75963,20.62,1712,1723,1669,2235,1204,1720,1690.63,1.23,0,-29661,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,368,-13.28,1.33,12,0.35,-127.00,1273.00,2015,20241023,-16.28,952,20231222,77.21,2015,-16.28,20241023,975,73.03,20240102,3970,-57.51,20241023,1669,1.08,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,121024,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1695,-25,5,-1.45,110852941,65548,17.80,1712,1723,1669,2235,1204,1720,1691.17,1.23,0,-23573,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,370,-13.35,1.33,12,0.30,-127.00,1273.00,2015,20241023,-15.88,952,20231222,78.05,2015,-15.88,20241023,975,73.85,20240102,3970,-57.30,20241023,1669,1.56,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,111027,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1685,-35,5,-2.03,99444308,58810,15.97,1712,1723,1669,2235,1204,1720,1690.94,1.23,0,-21132,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,368,-13.27,1.32,12,0.27,-127.00,1273.00,2015,20241023,-16.38,952,20231222,77.00,2015,-16.38,20241023,975,72.82,20240102,3970,-57.56,20241023,1669,0.96,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,101022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1690,-30,5,-1.74,92996512,54995,14.93,1712,1723,1669,2235,1204,1720,1691.00,1.23,0,-18175,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,369,-13.31,1.33,12,0.25,-127.00,1273.00,2015,20241023,-16.13,952,20231222,77.52,2015,-16.13,20241023,975,73.33,20240102,3970,-57.43,20241023,1669,1.26,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,091019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1713,-7,5,-0.41,17100324,9992,2.71,1712,1723,1689,2235,1204,1720,1711.40,1.23,0,-2860,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,374,-13.49,1.35,12,0.05,-127.00,1273.00,2015,20241023,-14.99,952,20231222,79.94,2015,-14.99,20241023,975,75.69,20240102,3970,-56.85,20241023,1689,1.42,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241127,160956,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1720,-100,5,-5.49,650868910,366377,246.08,1910,1930,1715,2365,1274,1820,1776.53,2.03,0,-174290,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,376,-13.54,1.35,12,1.68,-127.00,1273.00,2015,20241023,-14.64,952,20231222,80.67,2015,-14.64,20241023,975,76.41,20240102,3970,-56.68,20241023,1715,0.29,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,151015,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1729,-91,5,-5.00,619763934,348324,233.96,1910,1930,1715,2365,1274,1820,1779.27,2.03,0,-170263,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,378,-13.61,1.36,12,1.60,-127.00,1273.00,2015,20241023,-14.19,952,20231222,81.62,2015,-14.19,20241023,975,77.33,20240102,3970,-56.45,20241023,1715,0.82,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,141012,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1758,-62,5,-3.41,546588797,306051,205.56,1910,1930,1720,2365,1274,1820,1785.94,2.03,0,-149108,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,384,-13.84,1.38,12,1.40,-127.00,1273.00,2015,20241023,-12.75,952,20231222,84.66,2015,-12.75,20241023,975,80.31,20240102,3970,-55.72,20241023,1720,2.21,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,131008,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1764,-56,5,-3.08,513065976,287121,192.85,1910,1930,1720,2365,1274,1820,1786.93,2.03,0,-133136,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,385,-13.89,1.39,12,1.31,-127.00,1273.00,2015,20241023,-12.46,952,20231222,85.29,2015,-12.46,20241023,975,80.92,20240102,3970,-55.57,20241023,1720,2.56,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,121017,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1780,-40,5,-2.20,471620946,263767,177.16,1910,1930,1720,2365,1274,1820,1788.02,2.03,0,-120913,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,389,-14.02,1.40,12,1.21,-127.00,1273.00,2015,20241023,-11.66,952,20231222,86.97,2015,-11.66,20241023,975,82.56,20240102,3970,-55.16,20241023,1720,3.49,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,111013,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1757,-63,5,-3.46,386280910,215603,144.81,1910,1930,1720,2365,1274,1820,1791.63,2.03,0,-103829,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,384,-13.83,1.38,12,0.99,-127.00,1273.00,2015,20241023,-12.80,952,20231222,84.56,2015,-12.80,20241023,975,80.21,20240102,3970,-55.74,20241023,1720,2.15,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,101014,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1762,-58,5,-3.19,325221643,180525,121.25,1910,1930,1720,2365,1274,1820,1801.53,2.03,0,-79957,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,385,-13.87,1.38,12,0.83,-127.00,1273.00,2015,20241023,-12.56,952,20231222,85.08,2015,-12.56,20241023,975,80.72,20240102,3970,-55.62,20241023,1720,2.44,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,091013,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1794,-26,5,-1.43,172506594,93651,62.90,1910,1930,1750,2365,1274,1820,1842.02,2.03,0,-15808,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,392,-14.13,1.41,12,0.43,-127.00,1273.00,2015,20241023,-10.97,952,20231222,88.45,2015,-10.97,20241023,975,84.00,20240102,3970,-54.81,20241023,1750,2.51,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241126,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,105,2,3.02,999552910,280886,124.28,3460,3630,3460,4520,2440,3480,3558.47,1.80,0,50741,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,783,-28.23,2.82,12,1.29,-127.00,1273.00,3970,20241023,-9.70,1876,20231222,91.10,3970,-9.70,20241023,1922,86.52,20240102,3970,-9.70,20241023,1876,91.10,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,151007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,105,2,3.02,885640835,249116,110.23,3460,3630,3460,4520,2440,3480,3555.13,1.80,0,52577,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,783,-28.23,2.82,12,1.14,-127.00,1273.00,3970,20241023,-9.70,1876,20231222,91.10,3970,-9.70,20241023,1922,86.52,20240102,3970,-9.70,20241023,1876,91.10,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,95,2,2.73,726677585,204337,90.41,3460,3630,3460,4520,2440,3480,3556.27,1.80,0,42740,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,781,-28.15,2.81,12,0.94,-127.00,1273.00,3970,20241023,-9.95,1876,20231222,90.57,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1876,90.57,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,131004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,70,2,2.01,567105275,159210,70.45,3460,3630,3460,4520,2440,3480,3562.00,1.80,0,30600,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,775,-27.95,2.79,12,0.73,-127.00,1273.00,3970,20241023,-10.58,1876,20231222,89.23,3970,-10.58,20241023,1922,84.70,20240102,3970,-10.58,20241023,1876,89.23,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,135,2,3.88,525785260,147649,65.33,3460,3630,3460,4520,2440,3480,3561.05,1.80,0,32644,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,789,-28.46,2.84,12,0.68,-127.00,1273.00,3970,20241023,-8.94,1876,20231222,92.70,3970,-8.94,20241023,1922,88.09,20240102,3970,-8.94,20241023,1876,92.70,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,90,2,2.59,392190925,110552,48.92,3460,3630,3460,4520,2440,3480,3547.57,1.80,0,25995,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,780,-28.11,2.80,12,0.51,-127.00,1273.00,3970,20241023,-10.08,1876,20231222,90.30,3970,-10.08,20241023,1922,85.74,20240102,3970,-10.08,20241023,1876,90.30,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,95,2,2.73,279367725,79030,34.97,3460,3630,3460,4520,2440,3480,3534.96,1.80,0,16458,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,781,-28.15,2.81,12,0.36,-127.00,1273.00,3970,20241023,-9.95,1876,20231222,90.57,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1876,90.57,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241126,091011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,75,2,2.16,41728900,11842,5.24,3460,3630,3460,4520,2440,3480,3523.81,1.80,0,1344,3656,3567,3496,3407,3336,3532,3372,22,1040,100,2360,5,1,21836250,776,-27.99,2.79,12,0.05,-127.00,1273.00,3970,20241023,-10.45,1876,20231222,89.50,3970,-10.45,20241023,1922,84.96,20240102,3970,-10.45,20241023,1876,89.50,20231222,4.20,N,187660,100,21 억,,392384,N,N,0,N,00,N
20241125,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,-35,5,-1.00,791148815,225362,84.45,3530,3585,3425,4565,2465,3515,3510.64,2.04,0,-52773,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,760,-27.40,2.73,12,1.03,-127.00,1273.00,3970,20241023,-12.34,1876,20231222,85.50,3970,-12.34,20241023,1922,81.06,20240102,3970,-12.34,20241023,1876,85.50,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,5,2,0.14,737530955,210010,78.69,3530,3585,3425,4565,2465,3515,3511.88,2.04,0,-53385,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,769,-27.72,2.77,12,0.96,-127.00,1273.00,3970,20241023,-11.34,1876,20231222,87.63,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1876,87.63,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-20,5,-0.57,588756265,167827,62.89,3530,3585,3425,4565,2465,3515,3508.11,2.04,0,-42870,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,763,-27.52,2.75,12,0.77,-127.00,1273.00,3970,20241023,-11.96,1876,20231222,86.30,3970,-11.96,20241023,1922,81.84,20240102,3970,-11.96,20241023,1876,86.30,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,130955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,60,2,1.71,513735445,146472,54.89,3530,3585,3425,4565,2465,3515,3507.40,2.04,0,-34640,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,781,-28.15,2.81,12,0.67,-127.00,1273.00,3970,20241023,-9.95,1876,20231222,90.57,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1876,90.57,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,121006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,35,2,1.00,447883510,127958,47.95,3530,3575,3425,4565,2465,3515,3500.24,2.04,0,-37064,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,775,-27.95,2.79,12,0.59,-127.00,1273.00,3970,20241023,-10.58,1876,20231222,89.23,3970,-10.58,20241023,1922,84.70,20240102,3970,-10.58,20241023,1876,89.23,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,110959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,5,2,0.14,305764755,87782,32.89,3530,3550,3425,4565,2465,3515,3483.23,2.04,0,-34157,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,769,-27.72,2.77,12,0.40,-127.00,1273.00,3970,20241023,-11.34,1876,20231222,87.63,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1876,87.63,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,100948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-65,5,-1.85,240979110,69264,25.95,3530,3550,3425,4565,2465,3515,3479.14,2.04,0,-30625,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,753,-27.17,2.71,12,0.32,-127.00,1273.00,3970,20241023,-13.10,1876,20231222,83.90,3970,-13.10,20241023,1922,79.50,20240102,3970,-13.10,20241023,1876,83.90,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241125,090949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-20,5,-0.57,63731570,18135,6.80,3530,3550,3450,4565,2465,3515,3514.29,2.04,0,-11190,3798,3656,3378,3236,2958,3727,3307,22,1050,100,2390,5,1,21836250,763,-27.52,2.75,12,0.08,-127.00,1273.00,3970,20241023,-11.96,1876,20231222,86.30,3970,-11.96,20241023,1922,81.84,20240102,3970,-11.96,20241023,1876,86.30,20231222,4.23,N,187660,100,21 억,,444748,N,N,0,N,00,N
20241122,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,415,2,13.39,909313440,265740,251.48,3200,3520,3100,4030,2170,3100,3421.38,2.01,0,7189,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,768,-27.68,2.76,12,1.22,-127.00,1273.00,3970,20241023,-11.46,1876,20231222,87.37,3970,-11.46,20241023,1922,82.88,20240102,3970,-11.46,20241023,1876,87.37,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,150909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,355,2,11.45,849487515,248630,235.29,3200,3520,3100,4030,2170,3100,3416.67,2.01,0,11438,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,754,-27.20,2.71,12,1.14,-127.00,1273.00,3970,20241023,-12.97,1876,20231222,84.17,3970,-12.97,20241023,1922,79.76,20240102,3970,-12.97,20241023,1876,84.17,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,400,2,12.90,662218075,194863,184.41,3200,3515,3100,4030,2170,3100,3398.38,2.01,0,7706,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,764,-27.56,2.75,12,0.89,-127.00,1273.00,3970,20241023,-11.84,1876,20231222,86.57,3970,-11.84,20241023,1922,82.10,20240102,3970,-11.84,20241023,1876,86.57,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,130904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,300,2,9.68,542514150,160419,151.81,3200,3515,3100,4030,2170,3100,3381.86,2.01,0,16004,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,742,-26.77,2.67,12,0.73,-127.00,1273.00,3970,20241023,-14.36,1876,20231222,81.24,3970,-14.36,20241023,1922,76.90,20240102,3970,-14.36,20241023,1876,81.24,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,315,2,10.16,500651030,148134,140.19,3200,3515,3100,4030,2170,3100,3379.72,2.01,0,11557,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,746,-26.89,2.68,12,0.68,-127.00,1273.00,3970,20241023,-13.98,1876,20231222,82.04,3970,-13.98,20241023,1922,77.68,20240102,3970,-13.98,20241023,1876,82.04,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,330,2,10.65,442243865,131040,124.01,3200,3515,3100,4030,2170,3100,3374.88,2.01,0,8947,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,749,-27.01,2.69,12,0.60,-127.00,1273.00,3970,20241023,-13.60,1876,20231222,82.84,3970,-13.60,20241023,1922,78.46,20240102,3970,-13.60,20241023,1876,82.84,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,275,2,8.87,171940895,52369,49.56,3200,3380,3100,4030,2170,3100,3283.26,2.01,0,9519,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,737,-26.57,2.65,12,0.24,-127.00,1273.00,3970,20241023,-14.99,1876,20231222,79.90,3970,-14.99,20241023,1922,75.60,20240102,3970,-14.99,20241023,1876,79.90,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241122,090912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,0,3,0.00,11790940,3729,3.53,3200,3200,3100,4030,2170,3100,3161.96,2.01,0,-417,3286,3192,3111,3017,2936,3152,2977,22,930,100,2100,5,1,21836250,677,-24.41,2.44,12,0.02,-127.00,1273.00,3970,20241023,-21.91,1876,20231222,65.25,3970,-21.91,20241023,1922,61.29,20240102,3970,-21.91,20241023,1876,65.25,20231222,4.29,N,187660,100,21 억,,438353,N,N,0,N,00,N
20241121,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-65,5,-2.05,319782310,103408,93.60,3105,3205,3030,4110,2220,3165,3092.42,2.02,0,-2899,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,677,-24.41,2.44,12,0.47,-127.00,1273.00,3970,20241023,-21.91,1876,20231222,65.25,3970,-21.91,20241023,1922,61.29,20240102,3970,-21.91,20241023,1876,65.25,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,302733975,97902,88.61,3105,3205,3030,4110,2220,3165,3092.21,2.02,0,-1852,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.45,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,265702225,85899,77.75,3105,3205,3030,4110,2220,3165,3093.19,2.02,0,-286,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.39,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-60,5,-1.90,246695585,79755,72.19,3105,3205,3030,4110,2220,3165,3093.17,2.02,0,-505,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,678,-24.45,2.44,12,0.37,-127.00,1273.00,3970,20241023,-21.79,1876,20231222,65.51,3970,-21.79,20241023,1922,61.55,20240102,3970,-21.79,20241023,1876,65.51,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,227928030,73694,66.70,3105,3205,3030,4110,2220,3165,3092.90,2.02,0,-2269,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.34,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-15,5,-0.47,157486620,50877,46.05,3105,3205,3030,4110,2220,3165,3095.44,2.02,0,-14304,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,688,-24.80,2.47,12,0.23,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-5,5,-0.16,139756650,45223,40.93,3105,3205,3030,4110,2220,3165,3090.39,2.02,0,-15460,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,690,-24.88,2.48,12,0.21,-127.00,1273.00,3970,20241023,-20.40,1876,20231222,68.44,3970,-20.40,20241023,1922,64.41,20240102,3970,-20.40,20241023,1876,68.44,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,-90,5,-2.84,19121200,6204,5.62,3105,3105,3060,4110,2220,3165,3082.08,2.02,0,-989,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,671,-24.21,2.42,12,0.03,-127.00,1273.00,3970,20241023,-22.54,1876,20231222,63.91,3970,-22.54,20241023,1922,59.99,20240102,3970,-22.54,20241023,1876,63.91,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241120,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-35,5,-1.09,322997015,102846,81.37,3170,3200,3095,4160,2240,3200,3140.51,1.98,0,8266,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,691,-24.92,2.49,12,0.47,-127.00,1273.00,3970,20241023,-20.28,1876,20231222,68.71,3970,-20.28,20241023,1922,64.67,20240102,3970,-20.28,20241023,1876,68.71,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,304796340,97054,76.79,3170,3200,3095,4160,2240,3200,3140.48,1.98,0,8642,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.44,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,252853510,80624,63.79,3170,3200,3095,4160,2240,3200,3136.21,1.98,0,9062,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.37,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-35,5,-1.09,213484305,68158,53.93,3170,3180,3095,4160,2240,3200,3132.20,1.98,0,9828,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,691,-24.92,2.49,12,0.31,-127.00,1273.00,3970,20241023,-20.28,1876,20231222,68.71,3970,-20.28,20241023,1922,64.67,20240102,3970,-20.28,20241023,1876,68.71,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-60,5,-1.88,186571085,59643,47.19,3170,3180,3095,4160,2240,3200,3128.13,1.98,0,6691,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,686,-24.72,2.47,12,0.27,-127.00,1273.00,3970,20241023,-20.91,1876,20231222,67.38,3970,-20.91,20241023,1922,63.37,20240102,3970,-20.91,20241023,1876,67.38,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-85,5,-2.66,178859020,57181,45.24,3170,3180,3095,4160,2240,3200,3127.94,1.98,0,6262,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,680,-24.53,2.45,12,0.26,-127.00,1273.00,3970,20241023,-21.54,1876,20231222,66.04,3970,-21.54,20241023,1922,62.07,20240102,3970,-21.54,20241023,1876,66.04,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-85,5,-2.66,141241335,45119,35.70,3170,3180,3095,4160,2240,3200,3130.42,1.98,0,4287,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,680,-24.53,2.45,12,0.21,-127.00,1273.00,3970,20241023,-21.54,1876,20231222,66.04,3970,-21.54,20241023,1922,62.07,20240102,3970,-21.54,20241023,1876,66.04,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,20921865,6618,5.24,3170,3180,3150,4160,2240,3200,3161.36,1.98,0,370,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.03,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241119,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,400584905,124628,69.03,3310,3315,3150,4300,2320,3310,3214.27,2.16,0,-39517,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.57,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,379186045,117927,65.32,3310,3315,3150,4300,2320,3310,3215.43,2.16,0,-37416,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.54,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,359585290,111800,61.93,3310,3315,3150,4300,2320,3310,3216.33,2.16,0,-36560,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.51,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-90,5,-2.72,331869925,103166,57.14,3310,3315,3150,4300,2320,3310,3216.85,2.16,0,-35877,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,703,-25.35,2.53,12,0.47,-127.00,1273.00,3970,20241023,-18.89,1876,20231222,71.64,3970,-18.89,20241023,1922,67.53,20240102,3970,-18.89,20241023,1876,71.64,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,120838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-95,5,-2.87,182621575,56374,31.23,3310,3315,3185,4300,2320,3310,3239.46,2.16,0,-33451,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,702,-25.31,2.53,12,0.26,-127.00,1273.00,3970,20241023,-19.02,1876,20231222,71.38,3970,-19.02,20241023,1922,67.27,20240102,3970,-19.02,20241023,1876,71.38,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-70,5,-2.11,115042750,35292,19.55,3310,3315,3200,4300,2320,3310,3259.74,2.16,0,-20985,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,707,-25.51,2.55,12,0.16,-127.00,1273.00,3970,20241023,-18.39,1876,20231222,72.71,3970,-18.39,20241023,1922,68.57,20240102,3970,-18.39,20241023,1876,72.71,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,100910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-25,5,-0.76,62695350,19091,10.57,3310,3315,3250,4300,2320,3310,3284.03,2.16,0,-16050,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,717,-25.87,2.58,12,0.09,-127.00,1273.00,3970,20241023,-17.25,1876,20231222,75.11,3970,-17.25,20241023,1922,70.92,20240102,3970,-17.25,20241023,1876,75.11,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241119,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,5,2,0.15,3674035,1113,0.62,3310,3315,3300,4300,2320,3310,3301.02,2.16,0,-792,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,724,-26.10,2.60,12,0.01,-127.00,1273.00,3970,20241023,-16.50,1876,20231222,76.71,3970,-16.50,20241023,1922,72.48,20240102,3970,-16.50,20241023,1876,76.71,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N
20241118,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,20,2,0.61,586253730,180083,226.24,3195,3350,3150,4275,2305,3290,3255.46,2.00,0,35190,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,723,-26.06,2.60,12,0.82,-127.00,1273.00,3970,20241023,-16.62,1876,20231222,76.44,3970,-16.62,20241023,1922,72.22,20240102,3970,-16.62,20241023,1876,76.44,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,25,2,0.76,542067605,166666,209.38,3195,3350,3150,4275,2305,3290,3252.42,2.00,0,33363,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,724,-26.10,2.60,12,0.76,-127.00,1273.00,3970,20241023,-16.50,1876,20231222,76.71,3970,-16.50,20241023,1922,72.48,20240102,3970,-16.50,20241023,1876,76.71,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,140848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,40,2,1.22,533987020,164227,206.32,3195,3350,3150,4275,2305,3290,3251.52,2.00,0,32447,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,727,-26.22,2.62,12,0.75,-127.00,1273.00,3970,20241023,-16.12,1876,20231222,77.51,3970,-16.12,20241023,1922,73.26,20240102,3970,-16.12,20241023,1876,77.51,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,130844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,5,2,0.15,508823415,156613,196.75,3195,3350,3150,4275,2305,3290,3248.92,2.00,0,26459,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,720,-25.94,2.59,12,0.72,-127.00,1273.00,3970,20241023,-17.00,1876,20231222,75.64,3970,-17.00,20241023,1922,71.44,20240102,3970,-17.00,20241023,1876,75.64,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,120847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,40,2,1.22,469243850,144626,181.70,3195,3350,3150,4275,2305,3290,3244.53,2.00,0,23401,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,727,-26.22,2.62,12,0.66,-127.00,1273.00,3970,20241023,-16.12,1876,20231222,77.51,3970,-16.12,20241023,1922,73.26,20240102,3970,-16.12,20241023,1876,77.51,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,15,2,0.46,453470155,139883,175.74,3195,3350,3150,4275,2305,3290,3241.78,2.00,0,24686,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,722,-26.02,2.60,12,0.64,-127.00,1273.00,3970,20241023,-16.75,1876,20231222,76.17,3970,-16.75,20241023,1922,71.96,20240102,3970,-16.75,20241023,1876,76.17,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,100836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,50,2,1.52,327074130,101548,127.58,3195,3350,3150,4275,2305,3290,3220.88,2.00,0,16993,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,729,-26.30,2.62,12,0.47,-127.00,1273.00,3970,20241023,-15.87,1876,20231222,78.04,3970,-15.87,20241023,1922,73.78,20240102,3970,-15.87,20241023,1876,78.04,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241118,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-90,5,-2.74,62536530,19561,24.57,3195,3235,3155,4275,2305,3290,3197.00,2.00,0,910,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,699,-25.20,2.51,12,0.09,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N
20241115,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,-25,5,-0.75,210370235,63517,74.64,3315,3395,3265,4305,2325,3315,3312.03,2.03,0,-6779,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,718,-25.91,2.58,12,0.29,-127.00,1273.00,3970,20241023,-17.13,1842,20231108,78.61,3970,-17.13,20241023,1922,71.18,20240102,3970,-17.13,20241023,1876,75.37,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,15,2,0.45,175252255,52858,62.12,3315,3395,3265,4305,2325,3315,3315.53,2.03,0,-6572,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,727,-26.22,2.62,12,0.24,-127.00,1273.00,3970,20241023,-16.12,1842,20231108,80.78,3970,-16.12,20241023,1922,73.26,20240102,3970,-16.12,20241023,1876,77.51,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,60,2,1.81,151511945,45702,53.71,3315,3395,3265,4305,2325,3315,3315.21,2.03,0,-6513,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,737,-26.57,2.65,12,0.21,-127.00,1273.00,3970,20241023,-14.99,1842,20231108,83.22,3970,-14.99,20241023,1922,75.60,20240102,3970,-14.99,20241023,1876,79.90,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-5,5,-0.15,96623410,29320,34.46,3315,3365,3265,4305,2325,3315,3295.48,2.03,0,-8134,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,723,-26.06,2.60,12,0.13,-127.00,1273.00,3970,20241023,-16.62,1842,20231108,79.70,3970,-16.62,20241023,1922,72.22,20240102,3970,-16.62,20241023,1876,76.44,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,120926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-45,5,-1.36,83000890,25186,29.60,3315,3365,3265,4305,2325,3315,3295.52,2.03,0,-8593,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,714,-25.75,2.57,12,0.12,-127.00,1273.00,3970,20241023,-17.63,1842,20231108,77.52,3970,-17.63,20241023,1922,70.14,20240102,3970,-17.63,20241023,1876,74.31,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,-40,5,-1.21,71566595,21694,25.49,3315,3365,3265,4305,2325,3315,3298.91,2.03,0,-7353,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,715,-25.79,2.57,12,0.10,-127.00,1273.00,3970,20241023,-17.51,1842,20231108,77.80,3970,-17.51,20241023,1922,70.40,20240102,3970,-17.51,20241023,1876,74.57,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-5,5,-0.15,50694330,15327,18.01,3315,3365,3285,4305,2325,3315,3307.52,2.03,0,-5230,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,723,-26.06,2.60,12,0.07,-127.00,1273.00,3970,20241023,-16.62,1842,20231108,79.70,3970,-16.62,20241023,1922,72.22,20240102,3970,-16.62,20241023,1876,76.44,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241115,090825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,0,3,0.00,18138880,5476,6.44,3315,3315,3295,4305,2325,3315,3312.43,2.03,0,-1352,3465,3390,3345,3270,3225,3367,3247,22,990,100,2250,5,1,21836250,724,-26.10,2.60,12,0.03,-127.00,1273.00,3970,20241023,-16.50,1842,20231108,79.97,3970,-16.50,20241023,1922,72.48,20240102,3970,-16.50,20241023,1876,76.71,20231222,4.56,N,187660,100,21 억,,443590,N,N,0,N,00,N
20241114,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,0,3,0.00,265309755,79271,56.68,3320,3420,3300,4365,2355,3360,3346.87,2.00,0,7458,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,734,-26.46,2.64,12,0.36,-127.00,1273.00,3970,20241023,-15.37,1827,20231107,83.91,3970,-15.37,20241023,1922,74.82,20240102,3970,-15.37,20241023,1876,79.10,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,150901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,0,3,0.00,254002265,75881,54.26,3320,3420,3300,4365,2355,3360,3347.38,2.00,0,6313,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,734,-26.46,2.64,12,0.35,-127.00,1273.00,3970,20241023,-15.37,1827,20231107,83.91,3970,-15.37,20241023,1922,74.82,20240102,3970,-15.37,20241023,1876,79.10,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,40,2,1.19,184827120,55312,39.55,3320,3405,3300,4365,2355,3360,3341.54,2.00,0,5116,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,742,-26.77,2.67,12,0.25,-127.00,1273.00,3970,20241023,-14.36,1827,20231107,86.10,3970,-14.36,20241023,1922,76.90,20240102,3970,-14.36,20241023,1876,81.24,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,130855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,-55,5,-1.64,134751355,40329,28.84,3320,3400,3300,4365,2355,3360,3341.30,2.00,0,3792,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,722,-26.02,2.60,12,0.18,-127.00,1273.00,3970,20241023,-16.75,1827,20231107,80.90,3970,-16.75,20241023,1922,71.96,20240102,3970,-16.75,20241023,1876,76.17,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-10,5,-0.30,101287070,30222,21.61,3320,3400,3315,4365,2355,3360,3351.44,2.00,0,3386,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,732,-26.38,2.63,12,0.14,-127.00,1273.00,3970,20241023,-15.62,1827,20231107,83.36,3970,-15.62,20241023,1922,74.30,20240102,3970,-15.62,20241023,1876,78.57,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,10,2,0.30,48503340,14369,10.27,3320,3400,3320,4365,2355,3360,3375.55,2.00,0,3814,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,736,-26.54,2.65,12,0.07,-127.00,1273.00,3970,20241023,-15.11,1827,20231107,84.46,3970,-15.11,20241023,1922,75.34,20240102,3970,-15.11,20241023,1876,79.64,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,100913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,25,2,0.74,4660980,1398,1.00,3320,3395,3320,4365,2355,3360,3334.03,2.00,0,308,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,739,-26.65,2.66,12,0.01,-127.00,1273.00,3970,20241023,-14.74,1827,20231107,85.28,3970,-14.74,20241023,1922,76.12,20240102,3970,-14.74,20241023,1876,80.44,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241114,090848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,0,3,0.00,0,0,0.00,0,0,0,4365,2355,3360,0.00,2.00,0,0,3480,3420,3340,3280,3200,3450,3310,22,1005,100,2280,5,1,21836250,734,-26.46,2.64,12,0.00,-127.00,1273.00,3970,20241023,-15.37,1827,20231107,83.91,3970,-15.37,20241023,1922,74.82,20240102,3970,-15.37,20241023,1876,79.10,20231222,4.79,N,187660,100,21 억,,436507,N,N,0,N,00,N
20241113,160537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,10,2,0.30,460470965,138669,74.47,3320,3400,3260,4355,2345,3350,3320.41,1.92,0,17494,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,734,-26.46,2.64,12,0.64,-127.00,1273.00,3970,20241023,-15.37,1808,20231106,85.84,3970,-15.37,20241023,1922,74.82,20240102,3970,-15.37,20241023,1876,79.10,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,150606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,40,2,1.19,430901325,129891,69.76,3320,3400,3260,4355,2345,3350,3317.41,1.92,0,19498,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,740,-26.69,2.66,12,0.59,-127.00,1273.00,3970,20241023,-14.61,1808,20231106,87.50,3970,-14.61,20241023,1922,76.38,20240102,3970,-14.61,20241023,1876,80.70,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,140602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,-55,5,-1.64,296365425,89548,48.09,3320,3390,3260,4355,2345,3350,3309.57,1.92,0,14120,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,720,-25.94,2.59,12,0.41,-127.00,1273.00,3970,20241023,-17.00,1808,20231106,82.25,3970,-17.00,20241023,1922,71.44,20240102,3970,-17.00,20241023,1876,75.64,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,130601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-10,5,-0.30,184474975,55529,29.82,3320,3390,3290,4355,2345,3350,3322.14,1.92,0,5461,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,729,-26.30,2.62,12,0.25,-127.00,1273.00,3970,20241023,-15.87,1808,20231106,84.73,3970,-15.87,20241023,1922,73.78,20240102,3970,-15.87,20241023,1876,78.04,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,120558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-20,5,-0.60,102564870,30821,16.55,3320,3390,3290,4355,2345,3350,3327.76,1.92,0,2533,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,727,-26.22,2.62,12,0.14,-127.00,1273.00,3970,20241023,-16.12,1808,20231106,84.18,3970,-16.12,20241023,1922,73.26,20240102,3970,-16.12,20241023,1876,77.51,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,110555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,30,2,0.90,80725575,24267,13.03,3320,3390,3290,4355,2345,3350,3326.56,1.92,0,2083,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,738,-26.61,2.66,12,0.11,-127.00,1273.00,3970,20241023,-14.86,1808,20231106,86.95,3970,-14.86,20241023,1922,75.86,20240102,3970,-14.86,20241023,1876,80.17,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,30,2,0.90,74459255,22402,12.03,3320,3390,3290,4355,2345,3350,3323.78,1.92,0,2149,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,738,-26.61,2.66,12,0.10,-127.00,1273.00,3970,20241023,-14.86,1808,20231106,86.95,3970,-14.86,20241023,1922,75.86,20240102,3970,-14.86,20241023,1876,80.17,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241113,090548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,10,2,0.30,7328025,2204,1.18,3320,3360,3320,4355,2345,3350,3324.88,1.92,0,541,3613,3481,3403,3271,3193,3442,3232,22,1005,100,2270,5,1,21836250,734,-26.46,2.64,12,0.01,-127.00,1273.00,3970,20241023,-15.37,1808,20231106,85.84,3970,-15.37,20241023,1922,74.82,20240102,3970,-15.37,20241023,1876,79.10,20231222,4.88,N,187660,100,21 억,,418982,N,N,0,N,00,N
20241112,160824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-195,5,-5.50,632160225,185563,139.80,3505,3535,3325,4605,2485,3545,3406.74,1.94,0,-4423,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,732,-26.38,2.63,12,0.85,-127.00,1273.00,3970,20241023,-15.62,1715,20231103,95.34,3970,-15.62,20241023,1922,74.30,20240102,3970,-15.62,20241023,1876,78.57,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-180,5,-5.08,603557930,177031,133.37,3505,3535,3325,4605,2485,3545,3409.33,1.94,0,-4869,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,735,-26.50,2.64,12,0.81,-127.00,1273.00,3970,20241023,-15.24,1715,20231103,96.21,3970,-15.24,20241023,1922,75.08,20240102,3970,-15.24,20241023,1876,79.37,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-160,5,-4.51,527484480,154402,116.32,3505,3535,3325,4605,2485,3545,3416.31,1.94,0,-7154,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,739,-26.65,2.66,12,0.71,-127.00,1273.00,3970,20241023,-14.74,1715,20231103,97.38,3970,-14.74,20241023,1922,76.12,20240102,3970,-14.74,20241023,1876,80.44,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-155,5,-4.37,466258020,136309,102.69,3505,3535,3325,4605,2485,3545,3420.60,1.94,0,-9287,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,740,-26.69,2.66,12,0.62,-127.00,1273.00,3970,20241023,-14.61,1715,20231103,97.67,3970,-14.61,20241023,1922,76.38,20240102,3970,-14.61,20241023,1876,80.70,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,-130,5,-3.67,409305935,119522,90.04,3505,3535,3325,4605,2485,3545,3424.52,1.94,0,-14084,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,746,-26.89,2.68,12,0.55,-127.00,1273.00,3970,20241023,-13.98,1715,20231103,99.13,3970,-13.98,20241023,1922,77.68,20240102,3970,-13.98,20241023,1876,82.04,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,110831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,-100,5,-2.82,331080990,96644,72.81,3505,3535,3325,4605,2485,3545,3425.78,1.94,0,-15657,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,752,-27.13,2.71,12,0.44,-127.00,1273.00,3970,20241023,-13.22,1715,20231103,100.87,3970,-13.22,20241023,1922,79.24,20240102,3970,-13.22,20241023,1876,83.64,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,100829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-95,5,-2.68,146750730,43123,32.49,3505,3535,3325,4605,2485,3545,3403.07,1.94,0,-14340,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,753,-27.17,2.71,12,0.20,-127.00,1273.00,3970,20241023,-13.10,1715,20231103,101.17,3970,-13.10,20241023,1922,79.50,20240102,3970,-13.10,20241023,1876,83.90,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241112,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-25,5,-0.71,6486285,1852,1.40,3505,3535,3485,4605,2485,3545,3502.31,1.94,0,-82,3671,3607,3541,3477,3411,3640,3510,22,1060,100,2410,5,1,21836250,769,-27.72,2.77,12,0.01,-127.00,1273.00,3970,20241023,-11.34,1715,20231103,105.25,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1876,87.63,20231222,4.92,N,187660,100,21 억,,423647,N,N,0,N,00,N
20241111,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,0,3,0.00,466856095,132685,124.74,3505,3605,3475,4605,2485,3545,3518.44,1.84,0,21900,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,774,-27.91,2.78,12,0.61,-127.00,1273.00,3970,20241023,-10.71,1715,20231103,106.71,3970,-10.71,20241023,1922,84.44,20240102,3970,-10.71,20241023,1876,88.97,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-40,5,-1.13,422229280,120067,112.88,3505,3605,3475,4605,2485,3545,3516.61,1.84,0,24259,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,765,-27.60,2.75,12,0.55,-127.00,1273.00,3970,20241023,-11.71,1715,20231103,104.37,3970,-11.71,20241023,1922,82.36,20240102,3970,-11.71,20241023,1876,86.83,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-30,5,-0.85,367001325,104236,97.99,3505,3605,3475,4605,2485,3545,3520.87,1.84,0,22474,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,768,-27.68,2.76,12,0.48,-127.00,1273.00,3970,20241023,-11.46,1715,20231103,104.96,3970,-11.46,20241023,1922,82.88,20240102,3970,-11.46,20241023,1876,87.37,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,130832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-30,5,-0.85,331492315,94105,88.47,3505,3605,3475,4605,2485,3545,3522.58,1.84,0,22627,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,768,-27.68,2.76,12,0.43,-127.00,1273.00,3970,20241023,-11.46,1715,20231103,104.96,3970,-11.46,20241023,1922,82.88,20240102,3970,-11.46,20241023,1876,87.37,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,120829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,-20,5,-0.56,227417810,64500,60.64,3505,3605,3475,4605,2485,3545,3525.86,1.84,0,17808,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,770,-27.76,2.77,12,0.30,-127.00,1273.00,3970,20241023,-11.21,1715,20231103,105.54,3970,-11.21,20241023,1922,83.40,20240102,3970,-11.21,20241023,1876,87.90,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,110826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,0,3,0.00,217509970,61698,58.00,3505,3605,3475,4605,2485,3545,3525.40,1.84,0,17124,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,774,-27.91,2.78,12,0.28,-127.00,1273.00,3970,20241023,-10.71,1715,20231103,106.71,3970,-10.71,20241023,1922,84.44,20240102,3970,-10.71,20241023,1876,88.97,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-55,5,-1.55,135166905,38547,36.24,3505,3585,3475,4605,2485,3545,3506.55,1.84,0,4610,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,762,-27.48,2.74,12,0.18,-127.00,1273.00,3970,20241023,-12.09,1715,20231103,103.50,3970,-12.09,20241023,1922,81.58,20240102,3970,-12.09,20241023,1876,86.03,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241111,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,5,2,0.14,10552645,2996,2.82,3505,3585,3505,4605,2485,3545,3522.24,1.84,0,621,3631,3587,3516,3472,3401,3610,3495,22,1060,100,2410,5,1,21836250,775,-27.95,2.79,12,0.01,-127.00,1273.00,3970,20241023,-10.58,1715,20231103,107.00,3970,-10.58,20241023,1922,84.70,20240102,3970,-10.58,20241023,1876,89.23,20231222,4.89,N,187660,100,21 억,,401413,N,N,0,N,00,N
20241108,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,105,2,3.05,369215090,105109,123.21,3445,3560,3445,4470,2410,3440,3512.66,1.69,0,31809,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,774,-27.91,2.78,12,0.48,-127.00,1273.00,3970,20241023,-10.71,1715,20231103,106.71,3970,-10.71,20241023,1922,84.44,20240102,3970,-10.71,20241023,1842,92.45,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,95,2,2.76,365149570,103959,121.86,3445,3560,3445,4470,2410,3440,3512.44,1.69,0,31262,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,772,-27.83,2.78,12,0.48,-127.00,1273.00,3970,20241023,-10.96,1715,20231103,106.12,3970,-10.96,20241023,1922,83.92,20240102,3970,-10.96,20241023,1842,91.91,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,45,2,1.31,275494240,78533,92.06,3445,3540,3445,4470,2410,3440,3508.01,1.69,0,29065,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,761,-27.44,2.74,12,0.36,-127.00,1273.00,3970,20241023,-12.22,1715,20231103,103.21,3970,-12.22,20241023,1922,81.32,20240102,3970,-12.22,20241023,1842,89.20,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,80,2,2.33,239338170,68177,79.92,3445,3540,3445,4470,2410,3440,3510.54,1.69,0,24187,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,769,-27.72,2.77,12,0.31,-127.00,1273.00,3970,20241023,-11.34,1715,20231103,105.25,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1842,91.10,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,90,2,2.62,188561060,53712,62.96,3445,3540,3445,4470,2410,3440,3510.59,1.69,0,21245,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,771,-27.80,2.77,12,0.25,-127.00,1273.00,3970,20241023,-11.08,1715,20231103,105.83,3970,-11.08,20241023,1922,83.66,20240102,3970,-11.08,20241023,1842,91.64,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,65,2,1.89,153220030,43675,51.20,3445,3540,3445,4470,2410,3440,3508.19,1.69,0,18153,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,765,-27.60,2.75,12,0.20,-127.00,1273.00,3970,20241023,-11.71,1715,20231103,104.37,3970,-11.71,20241023,1922,82.36,20240102,3970,-11.71,20241023,1842,90.28,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,75,2,2.18,108513850,30896,36.22,3445,3540,3445,4470,2410,3440,3512.23,1.69,0,15731,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,768,-27.68,2.76,12,0.14,-127.00,1273.00,3970,20241023,-11.46,1715,20231103,104.96,3970,-11.46,20241023,1922,82.88,20240102,3970,-11.46,20241023,1842,90.83,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241108,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,60,2,1.74,5833235,1674,1.96,3445,3500,3445,4470,2410,3440,3484.61,1.69,0,-891,3586,3512,3456,3382,3326,3505,3375,22,1030,100,2330,5,1,21836250,764,-27.56,2.75,12,0.01,-127.00,1273.00,3970,20241023,-11.84,1715,20231103,104.08,3970,-11.84,20241023,1922,82.10,20240102,3970,-11.84,20241023,1842,90.01,20231108,4.93,N,187660,100,21 억,,369576,N,N,0,N,00,N
20241107,160816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,0,3,0.00,292462410,85058,79.11,3440,3530,3400,4470,2410,3440,3438.36,1.64,0,12494,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,751,-27.09,2.70,12,0.39,-127.00,1273.00,3970,20241023,-13.35,1715,20231103,100.58,3970,-13.35,20241023,1922,78.98,20240102,3970,-13.35,20241023,1827,88.29,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,-5,5,-0.15,252885015,73549,68.41,3440,3530,3400,4470,2410,3440,3438.32,1.64,0,11689,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,750,-27.05,2.70,12,0.34,-127.00,1273.00,3970,20241023,-13.48,1715,20231103,100.29,3970,-13.48,20241023,1922,78.72,20240102,3970,-13.48,20241023,1827,88.01,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,25,2,0.73,233131140,67811,63.07,3440,3530,3400,4470,2410,3440,3437.95,1.64,0,9632,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,757,-27.28,2.72,12,0.31,-127.00,1273.00,3970,20241023,-12.72,1715,20231103,102.04,3970,-12.72,20241023,1922,80.28,20240102,3970,-12.72,20241023,1827,89.66,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,25,2,0.73,220420655,64134,59.65,3440,3530,3400,4470,2410,3440,3436.88,1.64,0,8956,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,757,-27.28,2.72,12,0.29,-127.00,1273.00,3970,20241023,-12.72,1715,20231103,102.04,3970,-12.72,20241023,1922,80.28,20240102,3970,-12.72,20241023,1827,89.66,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,120819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,5,2,0.15,153078790,44797,41.67,3440,3470,3400,4470,2410,3440,3417.17,1.64,0,7074,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,752,-27.13,2.71,12,0.21,-127.00,1273.00,3970,20241023,-13.22,1715,20231103,100.87,3970,-13.22,20241023,1922,79.24,20240102,3970,-13.22,20241023,1827,88.56,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,25,2,0.73,135201705,39595,36.83,3440,3470,3400,4470,2410,3440,3414.62,1.64,0,4533,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,757,-27.28,2.72,12,0.18,-127.00,1273.00,3970,20241023,-12.72,1715,20231103,102.04,3970,-12.72,20241023,1922,80.28,20240102,3970,-12.72,20241023,1827,89.66,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,0,3,0.00,98680860,28914,26.89,3440,3460,3400,4470,2410,3440,3412.91,1.64,0,1899,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,751,-27.09,2.70,12,0.13,-127.00,1273.00,3970,20241023,-13.35,1715,20231103,100.58,3970,-13.35,20241023,1922,78.98,20240102,3970,-13.35,20241023,1827,88.29,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241107,090817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-30,5,-0.87,7204605,2101,1.95,3440,3460,3405,4470,2410,3440,3429.13,1.64,0,84,3606,3522,3456,3372,3306,3490,3340,22,1030,100,2330,5,1,21836250,745,-26.85,2.68,12,0.01,-127.00,1273.00,3970,20241023,-14.11,1715,20231103,98.83,3970,-14.11,20241023,1922,77.42,20240102,3970,-14.11,20241023,1827,86.64,20231107,4.94,N,187660,100,21 억,,357110,N,N,0,N,00,N
20241106,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-85,5,-2.41,374207150,107480,79.47,3530,3540,3390,4580,2470,3525,3481.78,1.65,0,3347,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,751,-27.09,2.70,12,0.49,-127.00,1273.00,3970,20241023,-13.35,1715,20231103,100.58,3970,-13.35,20241023,1922,78.98,20240102,3970,-13.35,20241023,1808,90.27,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,-80,5,-2.27,353141620,101334,74.93,3530,3540,3390,4580,2470,3525,3484.93,1.65,0,2183,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,752,-27.13,2.71,12,0.46,-127.00,1273.00,3970,20241023,-13.22,1715,20231103,100.87,3970,-13.22,20241023,1922,79.24,20240102,3970,-13.22,20241023,1808,90.54,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,140841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-105,5,-2.98,295711395,84554,62.52,3530,3540,3400,4580,2470,3525,3497.31,1.65,0,2073,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,747,-26.93,2.69,12,0.39,-127.00,1273.00,3970,20241023,-13.85,1715,20231103,99.42,3970,-13.85,20241023,1922,77.94,20240102,3970,-13.85,20241023,1808,89.16,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,130851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-50,5,-1.42,245409260,69952,51.72,3530,3540,3450,4580,2470,3525,3508.25,1.65,0,1909,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,759,-27.36,2.73,12,0.32,-127.00,1273.00,3970,20241023,-12.47,1715,20231103,102.62,3970,-12.47,20241023,1922,80.80,20240102,3970,-12.47,20241023,1808,92.20,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,5,2,0.14,158050460,44875,33.18,3530,3540,3495,4580,2470,3525,3522.02,1.65,0,4936,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,771,-27.80,2.77,12,0.21,-127.00,1273.00,3970,20241023,-11.08,1715,20231103,105.83,3970,-11.08,20241023,1922,83.66,20240102,3970,-11.08,20241023,1808,95.24,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,110825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-10,5,-0.28,133327805,37862,28.00,3530,3540,3495,4580,2470,3525,3521.41,1.65,0,2782,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,768,-27.68,2.76,12,0.17,-127.00,1273.00,3970,20241023,-11.46,1715,20231103,104.96,3970,-11.46,20241023,1922,82.88,20240102,3970,-11.46,20241023,1808,94.41,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,5,2,0.14,79379210,22581,16.70,3530,3540,3495,4580,2470,3525,3515.31,1.65,0,8324,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,771,-27.80,2.77,12,0.10,-127.00,1273.00,3970,20241023,-11.08,1715,20231103,105.83,3970,-11.08,20241023,1922,83.66,20240102,3970,-11.08,20241023,1808,95.24,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241106,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,5,2,0.14,12529900,3551,2.63,3530,3540,3525,4580,2470,3525,3528.56,1.65,0,157,3705,3615,3545,3455,3385,3580,3420,22,1055,100,2390,5,1,21836250,771,-27.80,2.77,12,0.02,-127.00,1273.00,3970,20241023,-11.08,1715,20231103,105.83,3970,-11.08,20241023,1922,83.66,20240102,3970,-11.08,20241023,1808,95.24,20231106,4.99,N,187660,100,21 억,,359508,N,N,0,N,00,N
20241105,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,-60,5,-1.67,477992235,135112,104.51,3635,3635,3475,4660,2510,3585,3537.75,1.55,0,20067,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,770,-27.76,2.77,12,0.62,-127.00,1273.00,3970,20241023,-11.21,1715,20231103,105.54,3970,-11.21,20241023,1922,83.40,20240102,3970,-11.21,20241023,1808,94.97,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,150818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-75,5,-2.09,443410010,125300,96.92,3635,3635,3475,4660,2510,3585,3538.79,1.55,0,21654,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,766,-27.64,2.76,12,0.57,-127.00,1273.00,3970,20241023,-11.59,1715,20231103,104.66,3970,-11.59,20241023,1922,82.62,20240102,3970,-11.59,20241023,1808,94.14,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-75,5,-2.09,436179655,123243,95.33,3635,3635,3475,4660,2510,3585,3539.18,1.55,0,21172,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,766,-27.64,2.76,12,0.56,-127.00,1273.00,3970,20241023,-11.59,1715,20231103,104.66,3970,-11.59,20241023,1922,82.62,20240102,3970,-11.59,20241023,1808,94.14,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,-30,5,-0.84,256504290,71990,55.68,3635,3635,3540,4660,2510,3585,3563.05,1.55,0,21546,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,776,-27.99,2.79,12,0.33,-127.00,1273.00,3970,20241023,-10.45,1715,20231103,107.29,3970,-10.45,20241023,1922,84.96,20240102,3970,-10.45,20241023,1808,96.63,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,-10,5,-0.28,250857015,70400,54.45,3635,3635,3540,4660,2510,3585,3563.31,1.55,0,21421,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,781,-28.15,2.81,12,0.32,-127.00,1273.00,3970,20241023,-9.95,1715,20231103,108.45,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1808,97.73,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,110801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-5,5,-0.14,186718005,52388,40.52,3635,3635,3540,4660,2510,3585,3564.14,1.55,0,20276,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,782,-28.19,2.81,12,0.24,-127.00,1273.00,3970,20241023,-9.82,1715,20231103,108.75,3970,-9.82,20241023,1922,86.26,20240102,3970,-9.82,20241023,1808,98.01,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,100809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-5,5,-0.14,146118010,41019,31.73,3635,3635,3540,4660,2510,3585,3562.20,1.55,0,15901,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,782,-28.19,2.81,12,0.19,-127.00,1273.00,3970,20241023,-9.82,1715,20231103,108.75,3970,-9.82,20241023,1922,86.26,20240102,3970,-9.82,20241023,1808,98.01,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241105,090806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,15,2,0.42,5407650,1503,1.16,3635,3635,3585,4660,2510,3585,3597.90,1.55,0,824,3711,3647,3551,3487,3391,3680,3520,22,1075,100,2430,5,1,21836250,786,-28.35,2.83,12,0.01,-127.00,1273.00,3970,20241023,-9.32,1715,20231103,109.91,3970,-9.32,20241023,1922,87.30,20240102,3970,-9.32,20241023,1808,99.12,20231106,5.06,N,187660,100,21 억,,337889,N,N,0,N,00,N
20241104,160802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,100,2,2.87,459005510,129206,92.27,3490,3615,3455,4530,2440,3485,3552.51,1.38,0,37315,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,783,-28.23,2.82,12,0.59,-127.00,1273.00,3970,20241023,-9.70,1715,20231103,109.04,3970,-9.70,20241023,1922,86.52,20240102,3970,-9.70,20241023,1808,98.29,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,90,2,2.58,430600695,121286,86.62,3490,3615,3455,4530,2440,3485,3550.29,1.38,0,35932,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,781,-28.15,2.81,12,0.56,-127.00,1273.00,3970,20241023,-9.95,1715,20231103,108.45,3970,-9.95,20241023,1922,86.00,20240102,3970,-9.95,20241023,1808,97.73,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,115,2,3.30,341876770,96493,68.91,3490,3610,3455,4530,2440,3485,3543.02,1.38,0,28870,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,786,-28.35,2.83,12,0.44,-127.00,1273.00,3970,20241023,-9.32,1715,20231103,109.91,3970,-9.32,20241023,1922,87.30,20240102,3970,-9.32,20241023,1808,99.12,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,95,2,2.73,263889945,74780,53.41,3490,3590,3455,4530,2440,3485,3528.88,1.38,0,26544,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,782,-28.19,2.81,12,0.34,-127.00,1273.00,3970,20241023,-9.82,1715,20231103,108.75,3970,-9.82,20241023,1922,86.26,20240102,3970,-9.82,20241023,1808,98.01,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,120752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,55,2,1.58,220065635,62487,44.63,3490,3560,3455,4530,2440,3485,3521.78,1.38,0,25769,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,773,-27.87,2.78,12,0.29,-127.00,1273.00,3970,20241023,-10.83,1715,20231103,106.41,3970,-10.83,20241023,1922,84.18,20240102,3970,-10.83,20241023,1808,95.80,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,40,2,1.15,157323630,44712,31.93,3490,3560,3455,4530,2440,3485,3518.60,1.38,0,18295,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,770,-27.76,2.77,12,0.20,-127.00,1273.00,3970,20241023,-11.21,1715,20231103,105.54,3970,-11.21,20241023,1922,83.40,20240102,3970,-11.21,20241023,1808,94.97,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,100738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,50,2,1.43,117600285,33464,23.90,3490,3560,3455,4530,2440,3485,3514.23,1.38,0,18057,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,772,-27.83,2.78,12,0.15,-127.00,1273.00,3970,20241023,-10.96,1715,20231103,106.12,3970,-10.96,20241023,1922,83.92,20240102,3970,-10.96,20241023,1808,95.52,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241104,090748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,35,2,1.00,25921685,7405,5.29,3490,3520,3490,4530,2440,3485,3500.57,1.38,0,4979,3621,3552,3491,3422,3361,3587,3457,22,1045,100,2360,5,1,21836250,769,-27.72,2.77,12,0.03,-127.00,1273.00,3970,20241023,-11.34,1715,20231103,105.25,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1808,94.69,20231106,5.13,N,187660,100,21 억,,300573,N,N,0,N,00,N
20241101,160722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-75,5,-2.11,477214310,137570,119.15,3450,3560,3430,4625,2495,3560,3468.83,1.28,0,22303,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,761,-27.44,2.74,12,0.63,-127.00,1273.00,3970,20241023,-12.22,1715,20231103,103.21,3970,-12.22,20241023,1922,81.32,20240102,3970,-12.22,20241023,1715,103.21,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-85,5,-2.39,451414515,130155,112.73,3450,3560,3430,4625,2495,3560,3468.28,1.28,0,21669,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,759,-27.36,2.73,12,0.60,-127.00,1273.00,3970,20241023,-12.47,1715,20231103,102.62,3970,-12.47,20241023,1922,80.80,20240102,3970,-12.47,20241023,1715,102.62,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,140714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-65,5,-1.83,345652290,99501,86.18,3450,3560,3445,4625,2495,3560,3473.86,1.28,0,16355,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,763,-27.52,2.75,12,0.46,-127.00,1273.00,3970,20241023,-11.96,1715,20231103,103.79,3970,-11.96,20241023,1922,81.84,20240102,3970,-11.96,20241023,1715,103.79,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-55,5,-1.54,277756135,80012,69.30,3450,3560,3445,4625,2495,3560,3471.43,1.28,0,15031,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,765,-27.60,2.75,12,0.37,-127.00,1273.00,3970,20241023,-11.71,1715,20231103,104.37,3970,-11.71,20241023,1922,82.36,20240102,3970,-11.71,20241023,1715,104.37,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-60,5,-1.69,263201915,75850,65.69,3450,3560,3445,4625,2495,3560,3470.03,1.28,0,14370,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,764,-27.56,2.75,12,0.35,-127.00,1273.00,3970,20241023,-11.84,1715,20231103,104.08,3970,-11.84,20241023,1922,82.10,20240102,3970,-11.84,20241023,1715,104.08,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,-80,5,-2.25,235951100,68072,58.96,3450,3560,3445,4625,2495,3560,3466.20,1.28,0,11712,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,760,-27.40,2.73,12,0.31,-127.00,1273.00,3970,20241023,-12.34,1715,20231103,102.92,3970,-12.34,20241023,1922,81.06,20240102,3970,-12.34,20241023,1715,102.92,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-70,5,-1.97,74634345,21476,18.60,3450,3560,3450,4625,2495,3560,3475.24,1.28,0,5518,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,762,-27.48,2.74,12,0.10,-127.00,1273.00,3970,20241023,-12.09,1715,20231103,103.50,3970,-12.09,20241023,1922,81.58,20240102,3970,-12.09,20241023,1715,103.50,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N
20241101,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-40,5,-1.12,44871840,12961,11.23,3450,3520,3450,4625,2495,3560,3462.07,1.28,0,6342,3670,3615,3530,3475,3390,3572,3432,22,1065,100,2420,5,1,21836250,769,-27.72,2.77,12,0.06,-127.00,1273.00,3970,20241023,-11.34,1715,20231103,105.25,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1715,105.25,20231103,5.18,N,187660,100,21 억,,279634,N,N,0,N,00,N