KissMeData/363260/price/prices-20241001.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
20241031,161324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,20,2,0.87,5850315510,2540907,34.36,2260,2400,2225,2990,1610,2300,2302.59,0.13,0,22756,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,746,-82.86,1.87,12,7.90,-28.00,1239.00,4015,20240423,-42.22,1554,20241021,49.29,4015,-42.22,20240423,1554,49.29,20241021,3200,-27.50,20240529,439,428.47,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,151346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,5,2,0.22,5348157525,2324336,31.43,2260,2400,2225,2990,1610,2300,2300.94,0.13,0,50909,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,741,-82.32,1.86,12,7.23,-28.00,1239.00,4015,20240423,-42.59,1554,20241021,48.33,4015,-42.59,20240423,1554,48.33,20241021,3200,-27.97,20240529,439,425.06,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,141341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-35,5,-1.52,4883026770,2119426,28.66,2260,2400,2225,2990,1610,2300,2303.94,0.13,0,49570,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,729,-80.89,1.83,12,6.59,-28.00,1239.00,4015,20240423,-43.59,1554,20241021,45.75,4015,-43.59,20240423,1554,45.75,20241021,3200,-29.22,20240529,439,415.95,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,131344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-10,5,-0.43,4516445545,1957953,26.48,2260,2400,2225,2990,1610,2300,2306.73,0.13,0,1013,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,737,-81.79,1.85,12,6.09,-28.00,1239.00,4015,20240423,-42.96,1554,20241021,47.36,4015,-42.96,20240423,1554,47.36,20241021,3200,-28.44,20240529,439,421.64,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,121339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-55,5,-2.39,4171648300,1806409,24.43,2260,2400,2225,2990,1610,2300,2309.37,0.13,0,-6574,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,722,-80.18,1.81,12,5.62,-28.00,1239.00,4015,20240423,-44.08,1554,20241021,44.47,4015,-44.08,20240423,1554,44.47,20241021,3200,-29.84,20240529,439,411.39,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,111339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-40,5,-1.74,3822144555,1650709,22.32,2260,2400,2225,2990,1610,2300,2315.48,0.13,0,-26812,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,727,-80.71,1.82,12,5.13,-28.00,1239.00,4015,20240423,-43.71,1554,20241021,45.43,4015,-43.71,20240423,1554,45.43,20241021,3200,-29.37,20240529,439,414.81,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,15,2,0.65,3221030800,1387670,18.77,2260,2400,2225,2990,1610,2300,2321.21,0.13,0,-31334,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,745,-82.68,1.87,12,4.31,-28.00,1239.00,4015,20240423,-42.34,1554,20241021,48.97,4015,-42.34,20240423,1554,48.97,20241021,3200,-27.66,20240529,439,427.33,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241031,091340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,5,2,0.22,845300520,370644,5.01,2260,2345,2225,2990,1610,2300,2280.52,0.13,0,8102,2896,2597,2421,2122,1946,2510,2035,161,690,500,1380,5,1,32163769,741,-82.32,1.86,12,1.15,-28.00,1239.00,4015,20240423,-42.59,1554,20241021,48.33,4015,-42.59,20240423,1554,48.33,20241021,3200,-27.97,20240529,439,425.06,20240416,4.84,N,363260,500,160 억,,43124,N,N,0,N,00,N
20241030,161335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-240,5,-9.45,18338027725,7310490,437.25,2630,2720,2245,3300,1780,2540,2509.41,0.11,0,470,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,740,-82.14,1.86,12,22.73,-28.00,1239.00,4015,20240423,-42.71,1554,20241021,48.01,4015,-42.71,20240423,1554,48.01,20241021,3200,-28.12,20240529,439,423.92,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,151408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-235,5,-9.25,17935935390,7135367,426.77,2630,2720,2245,3300,1780,2540,2513.67,0.11,0,5147,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,741,-82.32,1.86,12,22.18,-28.00,1239.00,4015,20240423,-42.59,1554,20241021,48.33,4015,-42.59,20240423,1554,48.33,20241021,3200,-27.97,20240529,439,425.06,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,141343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-230,5,-9.06,17247754065,6837506,408.96,2630,2720,2245,3300,1780,2540,2522.52,0.11,0,-32141,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,743,-82.50,1.86,12,21.26,-28.00,1239.00,4015,20240423,-42.47,1554,20241021,48.65,4015,-42.47,20240423,1554,48.65,20241021,3200,-27.81,20240529,439,426.20,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,131350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-215,5,-8.46,16115315630,6343563,379.41,2630,2720,2310,3300,1780,2540,2540.42,0.11,0,-5549,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,748,-83.04,1.88,12,19.72,-28.00,1239.00,4015,20240423,-42.09,1554,20241021,49.61,4015,-42.09,20240423,1554,49.61,20241021,3200,-27.34,20240529,439,429.61,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,121407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-170,5,-6.69,15475510755,6071252,363.13,2630,2720,2330,3300,1780,2540,2548.98,0.11,0,-9408,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,762,-84.64,1.91,12,18.88,-28.00,1239.00,4015,20240423,-40.97,1554,20241021,52.51,4015,-40.97,20240423,1554,52.51,20241021,3200,-25.94,20240529,439,439.86,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,111345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-75,5,-2.95,13077506605,5092599,304.59,2630,2720,2370,3300,1780,2540,2567.94,0.11,0,-38976,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,793,-88.04,1.99,12,15.83,-28.00,1239.00,4015,20240423,-38.61,1554,20241021,58.62,4015,-38.61,20240423,1554,58.62,20241021,3200,-22.97,20240529,439,461.50,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,101335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-105,5,-4.13,12184251070,4727539,282.76,2630,2720,2370,3300,1780,2540,2577.29,0.11,0,-14639,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,783,-86.96,1.97,12,14.70,-28.00,1239.00,4015,20240423,-39.35,1554,20241021,56.69,4015,-39.35,20240423,1554,56.69,20241021,3200,-23.91,20240529,439,454.67,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241030,091344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,60,2,2.36,2911393545,1130653,67.63,2630,2670,2465,3300,1780,2540,2574.97,0.11,0,22784,2596,2567,2521,2492,2446,2582,2507,161,760,500,1520,5,1,32163769,836,-92.86,2.10,12,3.52,-28.00,1239.00,4015,20240423,-35.24,1554,20241021,67.31,4015,-35.24,20240423,1554,67.31,20241021,3200,-18.75,20240529,439,492.26,20240416,5.73,N,363260,500,160 억,,36576,N,N,0,N,00,N
20241029,161251,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-170,5,-6.27,3541720425,1406307,78.96,2475,2550,2475,3520,1900,2710,2517.87,0.11,0,1821,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,817,-90.71,2.05,12,4.37,-28.00,1239.00,4015,20240423,-36.74,1554,20241021,63.45,4015,-36.74,20240423,1554,63.45,20241021,3200,-20.62,20240529,439,478.59,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,151312,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-175,5,-6.46,3193880125,1269362,71.27,2475,2550,2475,3520,1900,2710,2515.70,0.11,0,-9,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,815,-90.54,2.05,12,3.95,-28.00,1239.00,4015,20240423,-36.86,1554,20241021,63.13,4015,-36.86,20240423,1554,63.13,20241021,3200,-20.78,20240529,439,477.45,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,141121,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-160,5,-5.90,2818470575,1121107,62.95,2475,2550,2475,3520,1900,2710,2513.51,0.11,0,-9,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,820,-91.07,2.06,12,3.49,-28.00,1239.00,4015,20240423,-36.49,1554,20241021,64.09,4015,-36.49,20240423,1554,64.09,20241021,3200,-20.31,20240529,439,480.87,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,131301,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-170,5,-6.27,2620059425,1042850,58.55,2475,2545,2475,3520,1900,2710,2511.87,0.11,0,-9,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,817,-90.71,2.05,12,3.24,-28.00,1239.00,4015,20240423,-36.74,1554,20241021,63.45,4015,-36.74,20240423,1554,63.45,20241021,3200,-20.62,20240529,439,478.59,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,121301,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-165,5,-6.09,2415124605,962167,54.02,2475,2545,2475,3520,1900,2710,2509.50,0.11,0,-9,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,819,-90.89,2.05,12,2.99,-28.00,1239.00,4015,20240423,-36.61,1554,20241021,63.77,4015,-36.61,20240423,1554,63.77,20241021,3200,-20.47,20240529,439,479.73,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,111324,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-215,5,-7.93,2217560135,884151,49.64,2475,2535,2475,3520,1900,2710,2507.48,0.11,0,0,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,802,-89.11,2.01,12,2.75,-28.00,1239.00,4015,20240423,-37.86,1554,20241021,60.55,4015,-37.86,20240423,1554,60.55,20241021,3200,-22.03,20240529,439,468.34,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241029,101258,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-175,5,-6.46,1452356820,579542,32.54,2475,2535,2475,3520,1900,2710,2505.04,0.11,0,0,2793,2751,2678,2636,2563,2772,2657,161,810,500,1620,5,1,32163769,815,-90.54,2.05,12,1.80,-28.00,1239.00,4015,20240423,-36.86,1554,20241021,63.13,4015,-36.86,20240423,1554,63.13,20241021,3200,-20.78,20240529,439,477.45,20240416,5.62,N,363260,500,160 억,,34746,N,N,0,N,00,Y
20241028,161247,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,30,2,1.12,4453505860,1660582,91.14,2660,2720,2605,3480,1880,2680,2681.64,0.11,0,992,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,872,-96.79,2.19,12,5.16,-28.00,1239.00,4015,20240423,-32.50,1554,20241021,74.39,4015,-32.50,20240423,1554,74.39,20241021,3200,-15.31,20240529,439,517.31,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,151257,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,30,2,1.12,3667516430,1370549,75.22,2660,2720,2605,3480,1880,2680,2675.87,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,872,-96.79,2.19,12,4.26,-28.00,1239.00,4015,20240423,-32.50,1554,20241021,74.39,4015,-32.50,20240423,1554,74.39,20241021,3200,-15.31,20240529,439,517.31,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,141259,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-15,5,-0.56,3073201970,1151049,63.17,2660,2720,2605,3480,1880,2680,2669.68,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,857,-95.18,2.15,12,3.58,-28.00,1239.00,4015,20240423,-33.62,1554,20241021,71.49,4015,-33.62,20240423,1554,71.49,20241021,3200,-16.72,20240529,439,507.06,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,131252,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,40,2,1.49,2612450845,979324,53.75,2660,2720,2605,3480,1880,2680,2667.27,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,875,-97.14,2.20,12,3.04,-28.00,1239.00,4015,20240423,-32.25,1554,20241021,75.03,4015,-32.25,20240423,1554,75.03,20241021,3200,-15.00,20240529,439,519.59,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,121253,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,20,2,0.75,2077891645,781951,42.92,2660,2700,2605,3480,1880,2680,2656.54,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,868,-96.43,2.18,12,2.43,-28.00,1239.00,4015,20240423,-32.75,1554,20241021,73.75,4015,-32.75,20240423,1554,73.75,20241021,3200,-15.62,20240529,439,515.03,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,111050,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-10,5,-0.37,1452374085,550017,30.19,2660,2670,2605,3480,1880,2680,2638.64,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,859,-95.36,2.15,12,1.71,-28.00,1239.00,4015,20240423,-33.50,1554,20241021,71.81,4015,-33.50,20240423,1554,71.81,20241021,3200,-16.56,20240529,439,508.20,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,101239,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-45,5,-1.68,1089011850,413324,22.68,2660,2660,2605,3480,1880,2680,2631.73,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,848,-94.11,2.13,12,1.29,-28.00,1239.00,4015,20240423,-34.37,1554,20241021,69.56,4015,-34.37,20240423,1554,69.56,20241021,3200,-17.66,20240529,439,500.23,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241028,091248,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-20,5,-0.75,450538940,169180,9.29,2660,2660,2660,3480,1880,2680,2660.00,0.11,0,0,2760,2720,2640,2600,2520,2740,2620,161,800,500,1600,5,1,32163769,856,-95.00,2.15,12,0.53,-28.00,1239.00,4015,20240423,-33.75,1554,20241021,71.17,4015,-33.75,20240423,1554,71.17,20241021,3200,-16.88,20240529,439,505.92,20240416,4.60,N,363260,500,160 억,,34746,N,N,0,N,01,Y
20241025,161249,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,40,2,1.52,4422294060,1693632,10.07,2595,2680,2560,3430,1850,2640,2610.95,0.41,0,-98665,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,862,-95.71,2.16,12,5.27,-28.00,1239.00,4015,20240423,-33.25,1554,20241021,72.46,4015,-33.25,20240423,1554,72.46,20241021,3200,-16.25,20240529,439,510.48,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,151255,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,10,2,0.38,3819026060,1468532,8.73,2595,2650,2560,3430,1850,2640,2600.56,0.41,0,-98665,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,852,-94.64,2.14,12,4.57,-28.00,1239.00,4015,20240423,-34.00,1554,20241021,70.53,4015,-34.00,20240423,1554,70.53,20241021,3200,-17.19,20240529,439,503.64,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,141253,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-50,5,-1.89,3144824910,1212721,7.21,2595,2635,2560,3430,1850,2640,2593.18,0.41,0,-98665,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,833,-92.50,2.09,12,3.77,-28.00,1239.00,4015,20240423,-35.49,1554,20241021,66.67,4015,-35.49,20240423,1554,66.67,20241021,3200,-19.06,20240529,439,489.98,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,131253,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-75,5,-2.84,2818624770,1086775,6.46,2595,2635,2560,3430,1850,2640,2593.55,0.41,0,-98665,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,825,-91.61,2.07,12,3.38,-28.00,1239.00,4015,20240423,-36.11,1554,20241021,65.06,4015,-36.11,20240423,1554,65.06,20241021,3200,-19.84,20240529,439,484.28,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,121256,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-60,5,-2.27,2486259345,957755,5.70,2595,2635,2560,3430,1850,2640,2595.90,0.41,0,-86303,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,830,-92.14,2.08,12,2.98,-28.00,1239.00,4015,20240423,-35.74,1554,20241021,66.02,4015,-35.74,20240423,1554,66.02,20241021,3200,-19.38,20240529,439,487.70,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,111250,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-55,5,-2.08,1591491725,609537,3.62,2595,2635,2585,3430,1850,2640,2610.96,0.41,0,-20303,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,831,-92.32,2.09,12,1.90,-28.00,1239.00,4015,20240423,-35.62,1554,20241021,66.34,4015,-35.62,20240423,1554,66.34,20241021,3200,-19.22,20240529,439,488.84,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,101251,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-30,5,-1.14,1158057985,442149,2.63,2595,2635,2595,3430,1850,2640,2619.13,0.41,0,-5303,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,839,-93.21,2.11,12,1.37,-28.00,1239.00,4015,20240423,-34.99,1554,20241021,67.95,4015,-34.99,20240423,1554,67.95,20241021,3200,-18.44,20240529,439,494.53,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241025,091254,59,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,-45,5,-1.70,279349695,107640,0.64,2595,2595,2595,3430,1850,2640,2595.00,0.41,0,-5303,2993,2816,2693,2516,2393,2905,2605,161,790,500,1580,5,1,32163769,835,-92.68,2.09,12,0.33,-28.00,1239.00,4015,20240423,-35.37,1554,20241021,66.99,4015,-35.37,20240423,1554,66.99,20241021,3200,-18.91,20240529,439,491.12,20240416,2.42,N,363260,500,160 억,,133411,N,N,0,N,00,Y
20241024,161227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,5,2,0.19,44868641990,16559341,27.70,2625,2870,2570,3425,1845,2635,2709.75,0.60,0,-68488,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,849,-94.29,2.13,12,51.48,-28.00,1239.00,4015,20240423,-34.25,1554,20241021,69.88,4015,-34.25,20240423,1554,69.88,20241021,3200,-17.50,20240529,439,501.37,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,151239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,15,2,0.57,43426156640,16015876,26.79,2625,2870,2570,3425,1845,2635,2711.45,0.60,0,-112068,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,852,-94.64,2.14,12,49.79,-28.00,1239.00,4015,20240423,-34.00,1554,20241021,70.53,4015,-34.00,20240423,1554,70.53,20241021,3200,-17.19,20240529,439,503.64,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,-35,5,-1.33,40880761045,15053491,25.18,2625,2870,2570,3425,1845,2635,2715.70,0.60,0,-184302,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,836,-92.86,2.10,12,46.80,-28.00,1239.00,4015,20240423,-35.24,1554,20241021,67.31,4015,-35.24,20240423,1554,67.31,20241021,3200,-18.75,20240529,439,492.26,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,131237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,-10,5,-0.38,39667953675,14588039,24.40,2625,2870,2570,3425,1845,2635,2719.21,0.60,0,-179772,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,844,-93.75,2.12,12,45.36,-28.00,1239.00,4015,20240423,-34.62,1554,20241021,68.92,4015,-34.62,20240423,1554,68.92,20241021,3200,-17.97,20240529,439,497.95,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,121231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-25,5,-0.95,37135212195,13630360,22.80,2625,2870,2570,3425,1845,2635,2724.45,0.60,0,-143922,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,839,-93.21,2.11,12,42.38,-28.00,1239.00,4015,20240423,-34.99,1554,20241021,67.95,4015,-34.99,20240423,1554,67.95,20241021,3200,-18.44,20240529,439,494.53,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,111230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,-5,5,-0.19,35082602835,12845200,21.48,2625,2870,2570,3425,1845,2635,2731.19,0.60,0,-170134,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,846,-93.93,2.12,12,39.94,-28.00,1239.00,4015,20240423,-34.50,1554,20241021,69.24,4015,-34.50,20240423,1554,69.24,20241021,3200,-17.81,20240529,439,499.09,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,101112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,100,2,3.80,27827229485,10194235,17.05,2625,2870,2570,3425,1845,2635,2729.71,0.60,0,-174848,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,880,-97.68,2.21,12,31.69,-28.00,1239.00,4015,20240423,-31.88,1554,20241021,76.00,4015,-31.88,20240423,1554,76.00,20241021,3200,-14.53,20240529,439,523.01,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241024,091321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,40,2,1.52,6144972075,2308428,3.86,2625,2735,2605,3425,1845,2635,2661.98,0.60,0,-36596,3445,3040,2580,2175,1715,3242,2377,161,790,500,1580,5,1,32163769,860,-95.54,2.16,12,7.18,-28.00,1239.00,4015,20240423,-33.37,1554,20241021,72.14,4015,-33.37,20240423,1554,72.14,20241021,3200,-16.41,20240529,439,509.34,20240416,2.00,N,363260,500,160 억,,192324,N,N,0,N,00,N
20241023,161235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,285,2,12.13,155407786395,58457410,320.96,2475,2985,2120,3055,1645,2350,2658.52,0.35,0,62428,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,848,-94.11,2.13,12,181.75,-28.00,1239.00,4015,20240423,-34.37,1554,20241021,69.56,4015,-34.37,20240423,1554,69.56,20241021,3200,-17.66,20240529,439,500.23,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,151300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,220,2,9.36,152395394185,57297709,314.59,2475,2985,2120,3055,1645,2350,2659.71,0.35,0,58578,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,827,-91.79,2.07,12,178.14,-28.00,1239.00,4015,20240423,-35.99,1554,20241021,65.38,4015,-35.99,20240423,1554,65.38,20241021,3200,-19.69,20240529,439,485.42,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,141305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,420,2,17.87,129943285875,48837553,268.14,2475,2985,2120,3055,1645,2350,2660.72,0.35,0,-76986,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,891,-98.93,2.24,12,151.84,-28.00,1239.00,4015,20240423,-31.01,1554,20241021,78.25,4015,-31.01,20240423,1554,78.25,20241021,3200,-13.44,20240529,439,530.98,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,131246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,510,2,21.70,117238280970,44391172,243.73,2475,2985,2120,3055,1645,2350,2641.03,0.35,0,-104626,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,920,-102.14,2.31,12,138.02,-28.00,1239.00,4015,20240423,-28.77,1554,20241021,84.04,4015,-28.77,20240423,1554,84.04,20241021,3200,-10.62,20240529,439,551.48,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,121241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,455,2,19.36,100400488925,38435968,211.03,2475,2985,2120,3055,1645,2350,2612.15,0.35,0,-55293,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,902,-100.18,2.26,12,119.50,-28.00,1239.00,4015,20240423,-30.14,1554,20241021,80.50,4015,-30.14,20240423,1554,80.50,20241021,3200,-12.34,20240529,439,538.95,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,111235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,530,2,22.55,85902308090,33321825,182.95,2475,2985,2120,3055,1645,2350,2577.96,0.35,0,-96676,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,926,-102.86,2.32,12,103.60,-28.00,1239.00,4015,20240423,-28.27,1554,20241021,85.33,4015,-28.27,20240423,1554,85.33,20241021,3200,-10.00,20240529,439,556.04,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,101239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,60,2,2.55,19764546310,8554217,46.97,2475,2500,2120,3055,1645,2350,2310.50,0.35,0,-52920,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,775,-86.07,1.95,12,26.60,-28.00,1239.00,4015,20240423,-39.98,1554,20241021,55.08,4015,-39.98,20240423,1554,55.08,20241021,3200,-24.69,20240529,439,448.97,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241023,091239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-135,5,-5.74,7859067515,3338307,18.33,2475,2500,2210,3055,1645,2350,2354.21,0.35,0,-39841,2696,2523,2177,2004,1658,2609,2090,161,705,500,1410,5,1,32163769,712,-79.11,1.79,12,10.38,-28.00,1239.00,4015,20240423,-44.83,1554,20241021,42.54,4015,-44.83,20240423,1554,42.54,20241021,3200,-30.78,20240529,439,404.56,20240416,1.70,N,363260,500,160 억,,112791,N,N,0,N,00,N
20241022,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,540,1,29.83,40333087470,18204027,354.11,1893,2350,1831,2350,1267,1810,2215.66,0.52,0,-40348,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,756,-83.93,1.90,12,56.60,-28.00,1239.00,4015,20240423,-41.47,1554,20241021,51.22,4015,-41.47,20240423,1554,51.22,20241021,3200,-26.56,20240529,439,435.31,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,151241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,510,2,28.18,38841550955,17568614,341.75,1893,2350,1831,2350,1267,1810,2210.95,0.52,0,-51975,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,746,-82.86,1.87,12,54.62,-28.00,1239.00,4015,20240423,-42.22,1554,20241021,49.29,4015,-42.22,20240423,1554,49.29,20241021,3200,-27.50,20240529,439,428.47,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,141240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,540,1,29.83,31802841785,14548099,282.99,1893,2350,1831,2350,1267,1810,2186.16,0.52,0,88910,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,756,-83.93,1.90,12,45.23,-28.00,1239.00,4015,20240423,-41.47,1554,20241021,51.22,4015,-41.47,20240423,1554,51.22,20241021,3200,-26.56,20240529,439,435.31,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,540,1,29.83,31754065185,14527343,282.59,1893,2350,1831,2350,1267,1810,2185.93,0.52,0,87405,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,756,-83.93,1.90,12,45.17,-28.00,1239.00,4015,20240423,-41.47,1554,20241021,51.22,4015,-41.47,20240423,1554,51.22,20241021,3200,-26.56,20240529,439,435.31,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,121236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,540,1,29.83,28885232640,13306523,258.84,1893,2350,1831,2350,1267,1810,2170.88,0.52,0,75780,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,756,-83.93,1.90,12,41.37,-28.00,1239.00,4015,20240423,-41.47,1554,20241021,51.22,4015,-41.47,20240423,1554,51.22,20241021,3200,-26.56,20240529,439,435.31,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,285,2,15.75,16782008930,8097300,157.51,1893,2230,1831,2350,1267,1810,2072.69,0.52,0,8578,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,674,-74.82,1.69,12,25.18,-28.00,1239.00,4015,20240423,-47.82,1554,20241021,34.81,4015,-47.82,20240423,1554,34.81,20241021,3200,-34.53,20240529,439,377.22,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,101234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,260,2,14.36,12547316048,6052552,117.74,1893,2230,1831,2350,1267,1810,2073.26,0.52,0,-48159,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,5,1,32163769,666,-73.93,1.67,12,18.82,-28.00,1239.00,4015,20240423,-48.44,1554,20241021,33.20,4015,-48.44,20240423,1554,33.20,20241021,3200,-35.31,20240529,439,371.53,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241022,091233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,110,2,6.08,1616028088,842253,16.38,1893,2015,1831,2350,1267,1810,1919.28,0.52,0,-3068,2307,2058,1806,1557,1305,2183,1682,161,540,500,1080,1,1,32163769,618,-68.57,1.55,12,2.62,-28.00,1239.00,4015,20240423,-52.18,1554,20241021,23.55,4015,-52.18,20240423,1554,23.55,20241021,3200,-40.00,20240529,439,337.36,20240416,1.71,N,363260,500,160 억,,165670,N,N,0,N,00,N
20241021,161219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,217,2,13.62,9756839709,5116173,5952.57,1594,2055,1554,2070,1116,1593,1907.33,1.21,0,-223415,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,582,-64.64,1.46,12,15.91,-28.00,1239.00,4015,20240423,-54.92,1554,20241021,16.47,4015,-54.92,20240423,1554,16.47,20241021,3200,-43.44,20240529,439,312.30,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,151229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,177,2,11.11,9491920847,4968907,5781.23,1594,2055,1554,2070,1116,1593,1910.26,1.21,0,-216253,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,569,-63.21,1.43,12,15.45,-28.00,1239.00,4015,20240423,-55.92,1554,20241021,13.90,4015,-55.92,20240423,1554,13.90,20241021,3200,-44.69,20240529,439,303.19,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,141231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1941,348,2,21.85,5840824792,3032821,3528.63,1594,2055,1554,2070,1116,1593,1925.87,1.21,0,-162961,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,624,-69.32,1.57,12,9.43,-28.00,1239.00,4015,20240423,-51.66,1554,20241021,24.90,4015,-51.66,20240423,1554,24.90,20241021,3200,-39.34,20240529,439,342.14,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1926,333,2,20.90,4711989108,2448885,2849.23,1594,2055,1554,2070,1116,1593,1924.14,1.21,0,-136363,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,619,-68.79,1.55,12,7.61,-28.00,1239.00,4015,20240423,-52.03,1554,20241021,23.94,4015,-52.03,20240423,1554,23.94,20241021,3200,-39.81,20240529,439,338.72,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,121227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,326,2,20.46,3925165563,2037738,2370.87,1594,2055,1554,2070,1116,1593,1926.24,1.21,0,-115987,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,617,-68.54,1.55,12,6.34,-28.00,1239.00,4015,20240423,-52.20,1554,20241021,23.49,4015,-52.20,20240423,1554,23.49,20241021,3200,-40.03,20240529,439,337.13,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,111220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,335,2,21.03,919181346,502905,585.12,1594,1928,1554,2070,1116,1593,1827.74,1.21,0,-3567,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,620,-68.86,1.56,12,1.56,-28.00,1239.00,4015,20240423,-51.98,1554,20241021,24.07,4015,-51.98,20240423,1554,24.07,20241021,3200,-39.75,20240529,439,339.18,20240416,1.71,N,363260,500,160 억,,389288,Y,N,0,N,00,N
20241021,101226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,-7,5,-0.44,9747642,6130,7.13,1594,1626,1554,2070,1116,1593,1590.15,1.21,0,-3075,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,510,-56.64,1.28,12,0.02,-28.00,1239.00,4015,20240423,-60.50,1554,20241021,2.06,4015,-60.50,20240423,1554,2.06,20241021,3200,-50.44,20240529,439,261.28,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241021,091223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1571,-22,5,-1.38,7911750,4962,5.77,1594,1626,1570,2070,1116,1593,1594.47,1.21,0,-3037,1772,1682,1631,1541,1490,1657,1516,161,477,500,950,1,1,32163769,505,-56.11,1.27,12,0.02,-28.00,1239.00,4015,20240423,-60.87,1570,20241021,0.06,4015,-60.87,20240423,1570,0.06,20241021,3200,-50.91,20240529,439,257.86,20240416,1.71,N,363260,500,160 억,,389288,N,N,0,N,00,N
20241018,161221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1593,-95,5,-5.63,138427670,85289,615.05,1674,1721,1580,2190,1182,1688,1623.68,1.22,0,-6860,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,512,-56.89,1.29,12,0.27,-28.00,1239.00,4015,20240423,-60.32,1580,20241018,0.82,4015,-60.32,20240423,1580,0.82,20241018,3200,-50.22,20240529,439,262.87,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,151251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1603,-85,5,-5.04,126281088,77665,560.07,1674,1721,1580,2190,1182,1688,1625.97,1.22,0,-4729,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,516,-57.25,1.29,12,0.24,-28.00,1239.00,4015,20240423,-60.07,1580,20241018,1.46,4015,-60.07,20240423,1580,1.46,20241018,3200,-49.91,20240529,439,265.15,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,141254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1597,-91,5,-5.39,96307806,58866,424.50,1674,1721,1580,2190,1182,1688,1636.05,1.22,0,-8773,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,514,-57.04,1.29,12,0.18,-28.00,1239.00,4015,20240423,-60.22,1580,20241018,1.08,4015,-60.22,20240423,1580,1.08,20241018,3200,-50.09,20240529,439,263.78,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,131237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1622,-66,5,-3.91,67162520,40656,293.19,1674,1721,1617,2190,1182,1688,1651.97,1.22,0,-11088,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,522,-57.93,1.31,12,0.13,-28.00,1239.00,4015,20240423,-59.60,1617,20241018,0.31,4015,-59.60,20240423,1617,0.31,20241018,3200,-49.31,20240529,439,269.48,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,121249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1639,-49,5,-2.90,45705739,27496,198.28,1674,1721,1638,2190,1182,1688,1662.27,1.22,0,-10142,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,527,-58.54,1.32,12,0.09,-28.00,1239.00,4015,20240423,-59.18,1623,20240805,0.99,4015,-59.18,20240423,1623,0.99,20240805,3200,-48.78,20240529,439,273.35,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,111245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1653,-35,5,-2.07,31429358,18826,135.76,1674,1721,1651,2190,1182,1688,1669.47,1.22,0,-8645,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,532,-59.04,1.33,12,0.06,-28.00,1239.00,4015,20240423,-58.83,1623,20240805,1.85,4015,-58.83,20240423,1623,1.85,20240805,3200,-48.34,20240529,439,276.54,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,101230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1670,-18,5,-1.07,15770778,9414,67.89,1674,1721,1666,2190,1182,1688,1675.25,1.22,0,-4018,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,537,-59.64,1.35,12,0.03,-28.00,1239.00,4015,20240423,-58.41,1623,20240805,2.90,4015,-58.41,20240423,1623,2.90,20240805,3200,-47.81,20240529,439,280.41,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241018,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1676,-12,5,-0.71,6979339,4169,30.06,1674,1688,1674,2190,1182,1688,1674.10,1.22,0,-602,1734,1710,1695,1671,1656,1703,1664,161,502,500,1010,1,1,32163769,539,-59.86,1.35,12,0.01,-28.00,1239.00,4015,20240423,-58.26,1623,20240805,3.27,4015,-58.26,20240423,1623,3.27,20240805,3200,-47.62,20240529,439,281.78,20240416,1.66,N,363260,500,160 억,,391064,N,N,0,N,00,N
20241017,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1688,-19,5,-1.11,22566492,13290,27.24,1706,1719,1680,2215,1195,1707,1698.43,1.22,0,-2625,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,543,-60.29,1.36,12,0.04,-28.00,1239.00,4015,20240423,-57.96,1623,20240805,4.00,4015,-57.96,20240423,1623,4.00,20240805,3200,-47.25,20240529,439,284.51,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,151228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1691,-16,5,-0.94,20297525,11945,24.48,1706,1719,1680,2215,1195,1707,1699.25,1.22,0,-2459,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,544,-60.39,1.36,12,0.04,-28.00,1239.00,4015,20240423,-57.88,1623,20240805,4.19,4015,-57.88,20240423,1623,4.19,20240805,3200,-47.16,20240529,439,285.19,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,141234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,-15,5,-0.88,18576626,10927,22.40,1706,1719,1680,2215,1195,1707,1700.07,1.22,0,-1937,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,544,-60.43,1.37,12,0.03,-28.00,1239.00,4015,20240423,-57.86,1623,20240805,4.25,4015,-57.86,20240423,1623,4.25,20240805,3200,-47.12,20240529,439,285.42,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,-12,5,-0.70,11714398,6883,14.11,1706,1719,1680,2215,1195,1707,1701.93,1.22,0,-1438,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,545,-60.54,1.37,12,0.02,-28.00,1239.00,4015,20240423,-57.78,1623,20240805,4.44,4015,-57.78,20240423,1623,4.44,20240805,3200,-47.03,20240529,439,286.10,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,121235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1705,-2,5,-0.12,9383669,5510,11.29,1706,1719,1680,2215,1195,1707,1703.03,1.22,0,-1567,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,548,-60.89,1.38,12,0.02,-28.00,1239.00,4015,20240423,-57.53,1623,20240805,5.05,4015,-57.53,20240423,1623,5.05,20240805,3200,-46.72,20240529,439,288.38,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-6,5,-0.35,8996958,5283,10.83,1706,1719,1680,2215,1195,1707,1703.00,1.22,0,-1499,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,547,-60.75,1.37,12,0.02,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,101228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1699,-8,5,-0.47,7606299,4465,9.15,1706,1719,1680,2215,1195,1707,1703.54,1.22,0,-1088,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,546,-60.68,1.37,12,0.01,-28.00,1239.00,4015,20240423,-57.68,1623,20240805,4.68,4015,-57.68,20240423,1623,4.68,20240805,3200,-46.91,20240529,439,287.02,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241017,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,0,3,0.00,99005,58,0.12,1706,1707,1706,2215,1195,1707,1706.98,1.22,0,-3,1785,1745,1710,1670,1635,1744,1669,161,508,500,1020,1,1,32163769,549,-60.96,1.38,12,0.00,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.66,N,363260,500,160 억,,393689,N,N,0,N,00,N
20241016,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,0,3,0.00,83421334,48792,371.61,1707,1750,1675,2215,1195,1707,1709.73,1.24,0,-4931,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,549,-60.96,1.38,12,0.15,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,0,3,0.00,79667209,46593,354.86,1707,1750,1675,2215,1195,1707,1709.85,1.24,0,-4849,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,549,-60.96,1.38,12,0.14,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,17,2,1.00,63042155,36836,280.55,1707,1750,1675,2215,1195,1707,1711.43,1.24,0,-5628,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,555,-61.57,1.39,12,0.11,-28.00,1239.00,4015,20240423,-57.06,1623,20240805,6.22,4015,-57.06,20240423,1623,6.22,20240805,3200,-46.12,20240529,439,292.71,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1726,19,2,1.11,56657830,33121,252.25,1707,1750,1675,2215,1195,1707,1710.63,1.24,0,-7294,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,555,-61.64,1.39,12,0.10,-28.00,1239.00,4015,20240423,-57.01,1623,20240805,6.35,4015,-57.01,20240423,1623,6.35,20240805,3200,-46.06,20240529,439,293.17,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,3,2,0.18,31137137,18353,139.78,1707,1711,1675,2215,1195,1707,1696.57,1.24,0,-6857,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,550,-61.07,1.38,12,0.06,-28.00,1239.00,4015,20240423,-57.41,1623,20240805,5.36,4015,-57.41,20240423,1623,5.36,20240805,3200,-46.56,20240529,439,289.52,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1706,-1,5,-0.06,27954447,16490,125.59,1707,1711,1675,2215,1195,1707,1695.24,1.24,0,-6758,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,549,-60.93,1.38,12,0.05,-28.00,1239.00,4015,20240423,-57.51,1623,20240805,5.11,4015,-57.51,20240423,1623,5.11,20240805,3200,-46.69,20240529,439,288.61,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,-24,5,-1.41,22915740,13518,102.96,1707,1711,1675,2215,1195,1707,1695.20,1.24,0,-4068,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,541,-60.11,1.36,12,0.04,-28.00,1239.00,4015,20240423,-58.08,1623,20240805,3.70,4015,-58.08,20240423,1623,3.70,20240805,3200,-47.41,20240529,439,283.37,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241016,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,-12,5,-0.70,6906836,4070,31.00,1707,1711,1675,2215,1195,1707,1697.01,1.24,0,-1729,1725,1716,1701,1692,1677,1720,1696,161,508,500,1020,1,1,32163769,545,-60.54,1.37,12,0.01,-28.00,1239.00,4015,20240423,-57.78,1623,20240805,4.44,4015,-57.78,20240423,1623,4.44,20240805,3200,-47.03,20240529,439,286.10,20240416,1.68,N,363260,500,160 억,,398620,N,N,0,N,00,N
20241015,161210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,6,2,0.35,22163127,13065,58.62,1687,1710,1686,2210,1191,1701,1696.37,1.24,0,-1424,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,549,-60.96,1.38,12,0.04,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,151220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,6,2,0.35,20486088,12082,54.21,1687,1710,1686,2210,1191,1701,1695.59,1.24,0,-1420,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,549,-60.96,1.38,12,0.04,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,141220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,-5,5,-0.29,16168739,9545,42.83,1687,1710,1686,2210,1191,1701,1693.95,1.24,0,-1387,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,545,-60.57,1.37,12,0.03,-28.00,1239.00,4015,20240423,-57.76,1623,20240805,4.50,4015,-57.76,20240423,1623,4.50,20240805,3200,-47.00,20240529,439,286.33,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,131216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,-5,5,-0.29,15237101,8999,40.38,1687,1710,1686,2210,1191,1701,1693.20,1.24,0,-985,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,545,-60.57,1.37,12,0.03,-28.00,1239.00,4015,20240423,-57.76,1623,20240805,4.50,4015,-57.76,20240423,1623,4.50,20240805,3200,-47.00,20240529,439,286.33,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,-6,5,-0.35,13833085,8172,36.67,1687,1706,1686,2210,1191,1701,1692.74,1.24,0,-817,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,545,-60.54,1.37,12,0.03,-28.00,1239.00,4015,20240423,-57.78,1623,20240805,4.44,4015,-57.78,20240423,1623,4.44,20240805,3200,-47.03,20240529,439,286.10,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,0,3,0.00,5968217,3523,15.81,1687,1706,1686,2210,1191,1701,1694.07,1.24,0,-1517,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,547,-60.75,1.37,12,0.01,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1698,-3,5,-0.18,4386917,2594,11.64,1687,1706,1686,2210,1191,1701,1691.18,1.24,0,-1412,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,546,-60.64,1.37,12,0.01,-28.00,1239.00,4015,20240423,-57.71,1623,20240805,4.62,4015,-57.71,20240423,1623,4.62,20240805,3200,-46.94,20240529,439,286.79,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241015,091216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,2,2,0.12,1167718,692,3.10,1687,1706,1686,2210,1191,1701,1687.45,1.24,0,-69,1735,1718,1692,1675,1649,1726,1683,161,509,500,1020,1,1,32163769,548,-60.82,1.37,12,0.00,-28.00,1239.00,4015,20240423,-57.58,1623,20240805,4.93,4015,-57.58,20240423,1623,4.93,20240805,3200,-46.78,20240529,439,287.93,20240416,1.65,N,363260,500,160 억,,400024,N,N,0,N,00,N
20241014,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,1,2,0.06,37597455,22276,45.21,1667,1709,1666,2210,1190,1700,1687.12,1.25,0,306,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,547,-60.75,1.37,12,0.07,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,151201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1687,-13,5,-0.76,34001997,20162,40.92,1667,1709,1666,2210,1190,1700,1686.44,1.25,0,316,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,543,-60.25,1.36,12,0.06,-28.00,1239.00,4015,20240423,-57.98,1623,20240805,3.94,4015,-57.98,20240423,1623,3.94,20240805,3200,-47.28,20240529,439,284.28,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,0,3,0.00,29265584,17361,35.24,1667,1709,1666,2210,1190,1700,1685.71,1.25,0,508,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,547,-60.71,1.37,12,0.05,-28.00,1239.00,4015,20240423,-57.66,1623,20240805,4.74,4015,-57.66,20240423,1623,4.74,20240805,3200,-46.88,20240529,439,287.24,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,131158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,-5,5,-0.29,27935505,16576,33.64,1667,1709,1666,2210,1190,1700,1685.30,1.25,0,508,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,545,-60.54,1.37,12,0.05,-28.00,1239.00,4015,20240423,-57.78,1623,20240805,4.44,4015,-57.78,20240423,1623,4.44,20240805,3200,-47.03,20240529,439,286.10,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,1,2,0.06,27154036,16115,32.71,1667,1709,1666,2210,1190,1700,1685.02,1.25,0,539,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,547,-60.75,1.37,12,0.05,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1698,-2,5,-0.12,25649508,15229,30.91,1667,1709,1666,2210,1190,1700,1684.25,1.25,0,648,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,546,-60.64,1.37,12,0.05,-28.00,1239.00,4015,20240423,-57.71,1623,20240805,4.62,4015,-57.71,20240423,1623,4.62,20240805,3200,-46.94,20240529,439,286.79,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,101152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,1,2,0.06,22318237,13264,26.92,1667,1709,1666,2210,1190,1700,1682.62,1.25,0,1391,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,547,-60.75,1.37,12,0.04,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241014,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,9,2,0.53,15098070,9028,18.32,1667,1709,1666,2210,1190,1700,1672.36,1.25,0,1025,1764,1732,1716,1684,1668,1724,1676,161,510,500,1020,1,1,32163769,550,-61.04,1.38,12,0.03,-28.00,1239.00,4015,20240423,-57.43,1623,20240805,5.30,4015,-57.43,20240423,1623,5.30,20240805,3200,-46.59,20240529,439,289.29,20240416,1.63,N,363260,500,160 억,,400668,N,N,0,N,00,N
20241011,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,-27,5,-1.56,85085345,49270,78.50,1720,1748,1700,2245,1209,1727,1726.95,1.23,0,3498,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,547,-60.71,1.37,12,0.15,-28.00,1239.00,4015,20240423,-57.66,1623,20240805,4.74,4015,-57.66,20240423,1623,4.74,20240805,3200,-46.88,20240529,439,287.24,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-11,5,-0.64,73607641,42544,67.79,1720,1748,1716,2245,1209,1727,1730.15,1.23,0,2798,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,552,-61.29,1.38,12,0.13,-28.00,1239.00,4015,20240423,-57.26,1623,20240805,5.73,4015,-57.26,20240423,1623,5.73,20240805,3200,-46.38,20240529,439,290.89,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,141151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-3,5,-0.17,57882521,33400,53.22,1720,1748,1717,2245,1209,1727,1733.01,1.23,0,7099,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,555,-61.57,1.39,12,0.10,-28.00,1239.00,4015,20240423,-57.06,1623,20240805,6.22,4015,-57.06,20240423,1623,6.22,20240805,3200,-46.12,20240529,439,292.71,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1726,-1,5,-0.06,52820653,30466,48.54,1720,1748,1717,2245,1209,1727,1733.76,1.23,0,9270,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,555,-61.64,1.39,12,0.09,-28.00,1239.00,4015,20240423,-57.01,1623,20240805,6.35,4015,-57.01,20240423,1623,6.35,20240805,3200,-46.06,20240529,439,293.17,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,121143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1735,8,2,0.46,48026363,27690,44.12,1720,1748,1717,2245,1209,1727,1734.43,1.23,0,9435,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,558,-61.96,1.40,12,0.09,-28.00,1239.00,4015,20240423,-56.79,1623,20240805,6.90,4015,-56.79,20240423,1623,6.90,20240805,3200,-45.78,20240529,439,295.22,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,4,2,0.23,41098517,23681,37.73,1720,1748,1717,2245,1209,1727,1735.51,1.23,0,7479,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,557,-61.82,1.40,12,0.07,-28.00,1239.00,4015,20240423,-56.89,1623,20240805,6.65,4015,-56.89,20240423,1623,6.65,20240805,3200,-45.91,20240529,439,294.31,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,101154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,5,2,0.29,26700436,15377,24.50,1720,1748,1717,2245,1209,1727,1736.39,1.23,0,7039,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,557,-61.86,1.40,12,0.05,-28.00,1239.00,4015,20240423,-56.86,1623,20240805,6.72,4015,-56.86,20240423,1623,6.72,20240805,3200,-45.88,20240529,439,294.53,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241011,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,3,2,0.17,8754258,5066,8.07,1720,1734,1717,2245,1209,1727,1728.04,1.23,0,3986,1813,1770,1736,1693,1659,1753,1676,161,518,500,1030,1,1,32163769,556,-61.79,1.40,12,0.02,-28.00,1239.00,4015,20240423,-56.91,1623,20240805,6.59,4015,-56.91,20240423,1623,6.59,20240805,3200,-45.94,20240529,439,294.08,20240416,1.65,N,363260,500,160 억,,397170,N,N,0,N,00,N
20241010,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,10,2,0.58,107253599,62116,28.19,1739,1779,1702,2230,1202,1717,1726.65,1.27,0,-10091,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,555,-61.68,1.39,12,0.19,-28.00,1239.00,4015,20240423,-56.99,1623,20240805,6.41,4015,-56.99,20240423,1623,6.41,20240805,3200,-46.03,20240529,439,293.39,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,151233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,10,2,0.58,101171199,58593,26.59,1739,1779,1702,2230,1202,1717,1726.68,1.27,0,-9866,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,555,-61.68,1.39,12,0.18,-28.00,1239.00,4015,20240423,-56.99,1623,20240805,6.41,4015,-56.99,20240423,1623,6.41,20240805,3200,-46.03,20240529,439,293.39,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,141227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1725,8,2,0.47,87362295,50574,22.95,1739,1779,1702,2230,1202,1717,1727.42,1.27,0,-8512,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,555,-61.61,1.39,12,0.16,-28.00,1239.00,4015,20240423,-57.04,1623,20240805,6.28,4015,-57.04,20240423,1623,6.28,20240805,3200,-46.09,20240529,439,292.94,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,131223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-1,5,-0.06,79227734,45851,20.81,1739,1779,1702,2230,1202,1717,1727.94,1.27,0,-8583,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,552,-61.29,1.38,12,0.14,-28.00,1239.00,4015,20240423,-57.26,1623,20240805,5.73,4015,-57.26,20240423,1623,5.73,20240805,3200,-46.38,20240529,439,290.89,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,121224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1723,6,2,0.35,72614811,42004,19.06,1739,1779,1702,2230,1202,1717,1728.76,1.27,0,-8681,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,554,-61.54,1.39,12,0.13,-28.00,1239.00,4015,20240423,-57.09,1623,20240805,6.16,4015,-57.09,20240423,1623,6.16,20240805,3200,-46.16,20240529,439,292.48,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,111222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1718,1,2,0.06,67642065,39111,17.75,1739,1779,1702,2230,1202,1717,1729.49,1.27,0,-8113,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,553,-61.36,1.39,12,0.12,-28.00,1239.00,4015,20240423,-57.21,1623,20240805,5.85,4015,-57.21,20240423,1623,5.85,20240805,3200,-46.31,20240529,439,291.34,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-10,5,-0.58,56582030,32633,14.81,1739,1779,1705,2230,1202,1717,1733.89,1.27,0,-4942,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,549,-60.96,1.38,12,0.10,-28.00,1239.00,4015,20240423,-57.48,1623,20240805,5.18,4015,-57.48,20240423,1623,5.18,20240805,3200,-46.66,20240529,439,288.84,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241010,091226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1733,16,2,0.93,25577043,14639,6.64,1739,1779,1722,2230,1202,1717,1747.19,1.27,0,3697,1903,1810,1742,1649,1581,1856,1695,161,513,500,1030,1,1,32163769,557,-61.89,1.40,12,0.05,-28.00,1239.00,4015,20240423,-56.84,1623,20240805,6.78,4015,-56.84,20240423,1623,6.78,20240805,3200,-45.84,20240529,439,294.76,20240416,1.69,N,363260,500,160 억,,407261,N,N,0,N,00,N
20241008,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,32,2,1.90,379776266,218485,518.49,1685,1835,1674,2190,1180,1685,1738.26,1.36,0,-29885,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,552,-61.32,1.39,12,0.68,-28.00,1239.00,4015,20240423,-57.24,1623,20240805,5.79,4015,-57.24,20240423,1623,5.79,20240805,3200,-46.34,20240529,439,291.12,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,30,2,1.78,374114889,215187,510.66,1685,1835,1674,2190,1180,1685,1738.56,1.36,0,-29273,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,552,-61.25,1.38,12,0.67,-28.00,1239.00,4015,20240423,-57.29,1623,20240805,5.67,4015,-57.29,20240423,1623,5.67,20240805,3200,-46.41,20240529,439,290.66,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,30,2,1.78,349218711,200661,476.19,1685,1835,1674,2190,1180,1685,1740.34,1.36,0,-33565,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,552,-61.25,1.38,12,0.62,-28.00,1239.00,4015,20240423,-57.29,1623,20240805,5.67,4015,-57.29,20240423,1623,5.67,20240805,3200,-46.41,20240529,439,290.66,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,131216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1679,-6,5,-0.36,31006364,18388,43.64,1685,1701,1674,2190,1180,1685,1686.23,1.36,0,-3247,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,540,-59.96,1.36,12,0.06,-28.00,1239.00,4015,20240423,-58.18,1623,20240805,3.45,4015,-58.18,20240423,1623,3.45,20240805,3200,-47.53,20240529,439,282.46,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,121217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1688,3,2,0.18,29644362,17578,41.71,1685,1701,1674,2190,1180,1685,1686.45,1.36,0,-3338,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,543,-60.29,1.36,12,0.05,-28.00,1239.00,4015,20240423,-57.96,1623,20240805,4.00,4015,-57.96,20240423,1623,4.00,20240805,3200,-47.25,20240529,439,284.51,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,111216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1687,2,2,0.12,22861682,13553,32.16,1685,1701,1674,2190,1180,1685,1686.84,1.36,0,-3595,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,543,-60.25,1.36,12,0.04,-28.00,1239.00,4015,20240423,-57.98,1623,20240805,3.94,4015,-57.98,20240423,1623,3.94,20240805,3200,-47.28,20240529,439,284.28,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,101216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1689,4,2,0.24,15236064,9032,21.43,1685,1701,1674,2190,1180,1685,1686.90,1.36,0,-451,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,543,-60.32,1.36,12,0.03,-28.00,1239.00,4015,20240423,-57.93,1623,20240805,4.07,4015,-57.93,20240423,1623,4.07,20240805,3200,-47.22,20240529,439,284.74,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241008,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,0,3,0.00,7739204,4605,10.93,1685,1685,1674,2190,1180,1685,1680.61,1.36,0,930,1703,1694,1681,1672,1659,1698,1676,161,505,500,1010,1,1,32163769,542,-60.18,1.36,12,0.01,-28.00,1239.00,4015,20240423,-58.03,1623,20240805,3.82,4015,-58.03,20240423,1623,3.82,20240805,3200,-47.34,20240529,439,283.83,20240416,1.68,N,363260,500,160 억,,436080,N,N,0,N,00,N
20241007,161234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,8,2,0.48,70650517,42130,75.65,1677,1690,1668,2180,1174,1677,1676.96,1.32,0,10801,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,542,-60.18,1.36,12,0.13,-28.00,1239.00,4015,20240423,-58.03,1623,20240805,3.82,4015,-58.03,20240423,1623,3.82,20240805,3200,-47.34,20240529,439,283.83,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,0,3,0.00,66838665,39861,71.57,1677,1690,1668,2180,1174,1677,1676.79,1.32,0,11620,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,539,-59.89,1.35,12,0.12,-28.00,1239.00,4015,20240423,-58.23,1623,20240805,3.33,4015,-58.23,20240423,1623,3.33,20240805,3200,-47.59,20240529,439,282.00,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1675,-2,5,-0.12,45918046,27374,49.15,1677,1690,1668,2180,1174,1677,1677.43,1.32,0,4819,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,539,-59.82,1.35,12,0.09,-28.00,1239.00,4015,20240423,-58.28,1623,20240805,3.20,4015,-58.28,20240423,1623,3.20,20240805,3200,-47.66,20240529,439,281.55,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1681,4,2,0.24,35173962,20962,37.64,1677,1690,1668,2180,1174,1677,1677.99,1.32,0,-129,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,541,-60.04,1.36,12,0.07,-28.00,1239.00,4015,20240423,-58.13,1623,20240805,3.57,4015,-58.13,20240423,1623,3.57,20240805,3200,-47.47,20240529,439,282.92,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,121202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1674,-3,5,-0.18,29936509,17837,32.03,1677,1690,1668,2180,1174,1677,1678.34,1.32,0,-218,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,538,-59.79,1.35,12,0.06,-28.00,1239.00,4015,20240423,-58.31,1623,20240805,3.14,4015,-58.31,20240423,1623,3.14,20240805,3200,-47.69,20240529,439,281.32,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1690,13,2,0.78,27405167,16333,29.33,1677,1690,1668,2180,1174,1677,1677.90,1.32,0,-995,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,544,-60.36,1.36,12,0.05,-28.00,1239.00,4015,20240423,-57.91,1623,20240805,4.13,4015,-57.91,20240423,1623,4.13,20240805,3200,-47.19,20240529,439,284.97,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,101113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1679,2,2,0.12,18564595,11076,19.89,1677,1690,1668,2180,1174,1677,1676.11,1.32,0,-4626,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,540,-59.96,1.36,12,0.03,-28.00,1239.00,4015,20240423,-58.18,1623,20240805,3.45,4015,-58.18,20240423,1623,3.45,20240805,3200,-47.53,20240529,439,282.46,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241007,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1686,9,2,0.54,12544705,7481,13.43,1677,1690,1669,2180,1174,1677,1676.88,1.32,0,-3840,1736,1706,1688,1658,1640,1697,1649,161,503,500,1000,1,1,32163769,542,-60.21,1.36,12,0.02,-28.00,1239.00,4015,20240423,-58.01,1623,20240805,3.88,4015,-58.01,20240423,1623,3.88,20240805,3200,-47.31,20240529,439,284.05,20240416,1.67,N,363260,500,160 억,,425279,N,N,0,N,00,N
20241004,161040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,-28,5,-1.64,93645601,55663,28.65,1698,1718,1670,2215,1194,1705,1682.36,1.42,0,-31571,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,539,-59.89,1.35,12,0.17,-28.00,1239.00,4015,20240423,-58.23,1623,20240805,3.33,4015,-58.23,20240423,1623,3.33,20240805,3200,-47.59,20240529,439,282.00,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,-28,5,-1.64,88153606,52381,26.96,1698,1718,1671,2215,1194,1705,1682.93,1.42,0,-30196,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,539,-59.89,1.35,12,0.16,-28.00,1239.00,4015,20240423,-58.23,1623,20240805,3.33,4015,-58.23,20240423,1623,3.33,20240805,3200,-47.59,20240529,439,282.00,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1681,-24,5,-1.41,58869686,34875,17.95,1698,1718,1671,2215,1194,1705,1688.02,1.42,0,-22556,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,541,-60.04,1.36,12,0.11,-28.00,1239.00,4015,20240423,-58.13,1623,20240805,3.57,4015,-58.13,20240423,1623,3.57,20240805,3200,-47.47,20240529,439,282.92,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,131055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,-22,5,-1.29,36530180,21551,11.09,1698,1718,1681,2215,1194,1705,1695.06,1.42,0,-13483,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,541,-60.11,1.36,12,0.07,-28.00,1239.00,4015,20240423,-58.08,1623,20240805,3.70,4015,-58.08,20240423,1623,3.70,20240805,3200,-47.41,20240529,439,283.37,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,121052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-4,5,-0.23,26103118,15371,7.91,1698,1718,1681,2215,1194,1705,1698.21,1.42,0,-8843,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,547,-60.75,1.37,12,0.05,-28.00,1239.00,4015,20240423,-57.63,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,111043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1702,-3,5,-0.18,23572138,13877,7.14,1698,1718,1681,2215,1194,1705,1698.65,1.42,0,-8378,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,547,-60.79,1.37,12,0.04,-28.00,1239.00,4015,20240423,-57.61,1623,20240805,4.87,4015,-57.61,20240423,1623,4.87,20240805,3200,-46.81,20240529,439,287.70,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,101047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1699,-6,5,-0.35,16486237,9704,4.99,1698,1718,1681,2215,1194,1705,1698.91,1.42,0,-5953,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,546,-60.68,1.37,12,0.03,-28.00,1239.00,4015,20240423,-57.68,1623,20240805,4.68,4015,-57.68,20240423,1623,4.68,20240805,3200,-46.91,20240529,439,287.02,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241004,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,11,2,0.65,3680002,2167,1.12,1698,1718,1698,2215,1194,1705,1698.20,1.42,0,-456,1904,1804,1732,1632,1560,1768,1596,161,510,500,1020,1,1,32163769,552,-61.29,1.38,12,0.01,-28.00,1239.00,4015,20240423,-57.26,1623,20240805,5.73,4015,-57.26,20240423,1623,5.73,20240805,3200,-46.38,20240529,439,290.89,20240416,1.65,N,363260,500,160 억,,456850,N,N,0,N,00,N
20241002,161039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1705,-92,5,-5.12,332674554,192248,347.95,1780,1832,1660,2335,1258,1797,1730.54,1.37,0,16074,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,548,-60.89,1.38,12,0.60,-28.00,1239.00,4020,20230920,-57.59,1623,20240805,5.05,4015,-57.53,20240423,1623,5.05,20240805,3200,-46.72,20240529,439,288.38,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,151053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1712,-85,5,-4.73,313935061,181264,328.07,1780,1832,1660,2335,1258,1797,1731.92,1.37,0,16040,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,551,-61.14,1.38,12,0.56,-28.00,1239.00,4020,20230920,-57.41,1623,20240805,5.48,4015,-57.36,20240423,1623,5.48,20240805,3200,-46.50,20240529,439,289.98,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1725,-72,5,-4.01,284700673,164253,297.29,1780,1832,1660,2335,1258,1797,1733.31,1.37,0,22683,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,555,-61.61,1.39,12,0.51,-28.00,1239.00,4020,20230920,-57.09,1623,20240805,6.28,4015,-57.04,20240423,1623,6.28,20240805,3200,-46.09,20240529,439,292.94,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,131044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1728,-69,5,-3.84,249592743,143881,260.41,1780,1832,1660,2335,1258,1797,1734.72,1.37,0,12152,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,556,-61.71,1.39,12,0.45,-28.00,1239.00,4020,20230920,-57.01,1623,20240805,6.47,4015,-56.96,20240423,1623,6.47,20240805,3200,-46.00,20240529,439,293.62,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,121043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,-32,5,-1.78,52706798,30176,54.62,1780,1783,1734,2335,1258,1797,1746.65,1.37,0,4574,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,568,-63.04,1.42,12,0.09,-28.00,1239.00,4020,20230920,-56.09,1623,20240805,8.75,4015,-56.04,20240423,1623,8.75,20240805,3200,-44.84,20240529,439,302.05,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,111030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1755,-42,5,-2.34,51348013,29400,53.21,1780,1783,1734,2335,1258,1797,1746.53,1.37,0,4578,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,564,-62.68,1.42,12,0.09,-28.00,1239.00,4020,20230920,-56.34,1623,20240805,8.13,4015,-56.29,20240423,1623,8.13,20240805,3200,-45.16,20240529,439,299.77,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,101026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,-21,5,-1.17,44470577,25455,46.07,1780,1781,1734,2335,1258,1797,1747.03,1.37,0,4866,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,571,-63.43,1.43,12,0.08,-28.00,1239.00,4020,20230920,-55.82,1623,20240805,9.43,4015,-55.77,20240423,1623,9.43,20240805,3200,-44.50,20240529,439,304.56,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N
20241002,091028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,-33,5,-1.84,14266866,8147,14.75,1780,1781,1734,2335,1258,1797,1751.18,1.37,0,2769,1931,1863,1811,1743,1691,1838,1718,161,538,500,1070,1,1,32163769,567,-63.00,1.42,12,0.03,-28.00,1239.00,4020,20230920,-56.12,1623,20240805,8.69,4015,-56.06,20240423,1623,8.69,20240805,3200,-44.88,20240529,439,301.82,20240416,1.66,N,363260,500,160 억,,440754,N,N,0,N,00,N