KissMeData/363260/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
20241129,161325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1841,-72,5,-3.76,3100257307,1651803,54.19,1904,1950,1816,2485,1340,1913,1877.25,0.78,0,-129304,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,592,-65.75,1.49,12,5.14,-28.00,1239.00,4015,20240423,-54.15,1476,20241115,24.73,4015,-54.15,20240423,1476,24.73,20241115,3200,-42.47,20240529,439,319.36,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,151342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,-84,5,-4.39,2970184884,1581167,51.87,1904,1950,1816,2485,1340,1913,1878.47,0.78,0,-126519,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,588,-65.32,1.48,12,4.92,-28.00,1239.00,4015,20240423,-54.45,1476,20241115,23.92,4015,-54.45,20240423,1476,23.92,20241115,3200,-42.84,20240529,439,316.63,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-68,5,-3.55,2787619848,1481473,48.60,1904,1950,1816,2485,1340,1913,1881.65,0.78,0,-125712,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,593,-65.89,1.49,12,4.61,-28.00,1239.00,4015,20240423,-54.05,1476,20241115,25.00,4015,-54.05,20240423,1476,25.00,20241115,3200,-42.34,20240529,439,320.27,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-58,5,-3.03,2656064581,1410391,46.27,1904,1950,1816,2485,1340,1913,1883.21,0.78,0,-124592,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,597,-66.25,1.50,12,4.39,-28.00,1239.00,4015,20240423,-53.80,1476,20241115,25.68,4015,-53.80,20240423,1476,25.68,20241115,3200,-42.03,20240529,439,322.55,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,121342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,-60,5,-3.14,2539169653,1347586,44.21,1904,1950,1816,2485,1340,1913,1884.23,0.78,0,-120834,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,596,-66.18,1.50,12,4.19,-28.00,1239.00,4015,20240423,-53.85,1476,20241115,25.54,4015,-53.85,20240423,1476,25.54,20241115,3200,-42.09,20240529,439,322.10,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,111344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1887,-26,5,-1.36,2200167150,1165421,38.23,1904,1950,1816,2485,1340,1913,1887.87,0.78,0,-119935,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,607,-67.39,1.52,12,3.62,-28.00,1239.00,4015,20240423,-53.00,1476,20241115,27.85,4015,-53.00,20240423,1476,27.85,20241115,3200,-41.03,20240529,439,329.84,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,101336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1826,-87,5,-4.55,851650739,459564,15.08,1904,1904,1816,2485,1340,1913,1853.16,0.78,0,-45981,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,587,-65.21,1.47,12,1.43,-28.00,1239.00,4015,20240423,-54.52,1476,20241115,23.71,4015,-54.52,20240423,1476,23.71,20241115,3200,-42.94,20240529,439,315.95,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241129,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,-48,5,-2.51,315424898,167957,5.51,1904,1904,1865,2485,1340,1913,1877.99,0.78,0,-12904,2027,1970,1866,1809,1705,1998,1837,161,572,500,1140,1,1,32163769,600,-66.61,1.51,12,0.52,-28.00,1239.00,4015,20240423,-53.55,1476,20241115,26.36,4015,-53.55,20240423,1476,26.36,20241115,3200,-41.72,20240529,439,324.83,20240416,4.35,N,363260,500,160 억,,249924,N,N,0,N,00,N
20241128,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5670100132,3018134,350.24,1780,1923,1762,2310,1246,1780,1878.68,0.61,0,54549,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.38,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,151347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5469624135,2913331,338.07,1780,1923,1762,2310,1246,1780,1877.53,0.61,0,38555,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.06,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,112,2,6.29,4551433939,2431282,282.14,1780,1918,1762,2310,1246,1780,1872.13,0.61,0,51368,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,609,-67.57,1.53,12,7.56,-28.00,1239.00,4015,20240423,-52.88,1476,20241115,28.18,4015,-52.88,20240423,1476,28.18,20241115,3200,-40.88,20240529,439,330.98,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,131343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1873,93,2,5.22,3946265900,2110959,244.96,1780,1918,1762,2310,1246,1780,1869.52,0.61,0,-25635,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,602,-66.89,1.51,12,6.56,-28.00,1239.00,4015,20240423,-53.35,1476,20241115,26.90,4015,-53.35,20240423,1476,26.90,20241115,3200,-41.47,20240529,439,326.65,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,121341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1884,104,2,5.84,2968778513,1593772,184.95,1780,1911,1762,2310,1246,1780,1862.87,0.61,0,-5349,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,606,-67.29,1.52,12,4.96,-28.00,1239.00,4015,20240423,-53.08,1476,20241115,27.64,4015,-53.08,20240423,1476,27.64,20241115,3200,-41.12,20240529,439,329.16,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,111344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,88,2,4.94,2492850650,1338037,155.27,1780,1911,1762,2310,1246,1780,1863.22,0.61,0,-29371,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,601,-66.71,1.51,12,4.16,-28.00,1239.00,4015,20240423,-53.47,1476,20241115,26.56,4015,-53.47,20240423,1476,26.56,20241115,3200,-41.62,20240529,439,325.51,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1801,21,2,1.18,370201228,206230,23.93,1780,1826,1762,2310,1246,1780,1795.27,0.61,0,-2227,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,579,-64.32,1.45,12,0.64,-28.00,1239.00,4015,20240423,-55.14,1476,20241115,22.02,4015,-55.14,20240423,1476,22.02,20241115,3200,-43.72,20240529,439,310.25,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,11,2,0.62,117085826,65607,7.61,1780,1800,1762,2310,1246,1780,1784.84,0.61,0,6367,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,576,-63.96,1.45,12,0.20,-28.00,1239.00,4015,20240423,-55.39,1476,20241115,21.34,4015,-55.39,20240423,1476,21.34,20241115,3200,-44.03,20240529,439,307.97,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241127,161307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,-39,5,-2.14,1489810380,833569,80.20,1819,1847,1743,2360,1274,1819,1787.26,0.75,0,-45187,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,573,-63.57,1.44,12,2.59,-28.00,1239.00,4015,20240423,-55.67,1476,20241115,20.60,4015,-55.67,20240423,1476,20.60,20241115,3200,-44.38,20240529,439,305.47,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,151333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1792,-27,5,-1.48,1408875408,788154,75.83,1819,1847,1743,2360,1274,1819,1787.55,0.75,0,-50907,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,576,-64.00,1.45,12,2.45,-28.00,1239.00,4015,20240423,-55.37,1476,20241115,21.41,4015,-55.37,20240423,1476,21.41,20241115,3200,-44.00,20240529,439,308.20,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1805,-14,5,-0.77,1315428762,736117,70.82,1819,1847,1743,2360,1274,1819,1786.97,0.75,0,-48842,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,581,-64.46,1.46,12,2.29,-28.00,1239.00,4015,20240423,-55.04,1476,20241115,22.29,4015,-55.04,20240423,1476,22.29,20241115,3200,-43.59,20240529,439,311.16,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,131323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1781,-38,5,-2.09,854957536,482480,46.42,1819,1819,1743,2360,1274,1819,1771.97,0.75,0,-4537,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,573,-63.61,1.44,12,1.50,-28.00,1239.00,4015,20240423,-55.64,1476,20241115,20.66,4015,-55.64,20240423,1476,20.66,20241115,3200,-44.34,20240529,439,305.69,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,121337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1779,-40,5,-2.20,768692571,434019,41.76,1819,1819,1743,2360,1274,1819,1771.06,0.75,0,-20943,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,572,-63.54,1.44,12,1.35,-28.00,1239.00,4015,20240423,-55.69,1476,20241115,20.53,4015,-55.69,20240423,1476,20.53,20241115,3200,-44.41,20240529,439,305.24,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,111331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,-55,5,-3.02,634668592,358539,34.50,1819,1819,1743,2360,1274,1819,1770.10,0.75,0,-61201,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,567,-63.00,1.42,12,1.11,-28.00,1239.00,4015,20240423,-56.06,1476,20241115,19.51,4015,-56.06,20240423,1476,19.51,20241115,3200,-44.88,20240529,439,301.82,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,101332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,-52,5,-2.86,465151365,262506,25.26,1819,1819,1743,2360,1274,1819,1771.89,0.75,0,-48084,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,568,-63.11,1.43,12,0.82,-28.00,1239.00,4015,20240423,-55.99,1476,20241115,19.72,4015,-55.99,20240423,1476,19.72,20241115,3200,-44.78,20240529,439,302.51,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,091330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-29,5,-1.59,169119287,94406,9.08,1819,1819,1779,2360,1274,1819,1791.28,0.75,0,-21497,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,576,-63.93,1.44,12,0.29,-28.00,1239.00,4015,20240423,-55.42,1476,20241115,21.27,4015,-55.42,20240423,1476,21.27,20241115,3200,-44.06,20240529,439,307.74,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241126,161308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,-79,5,-4.16,1847828664,1005137,25.39,1880,1893,1812,2465,1329,1898,1838.47,0.79,0,-14880,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,585,-64.96,1.47,12,3.13,-28.00,1239.00,4015,20240423,-54.69,1476,20241115,23.24,4015,-54.69,20240423,1476,23.24,20241115,3200,-43.16,20240529,439,314.35,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,151323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,-73,5,-3.85,1772315413,963659,24.34,1880,1893,1812,2465,1329,1898,1839.10,0.79,0,-15065,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,587,-65.18,1.47,12,3.00,-28.00,1239.00,4015,20240423,-54.55,1476,20241115,23.64,4015,-54.55,20240423,1476,23.64,20241115,3200,-42.97,20240529,439,315.72,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,141326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1823,-75,5,-3.95,1678056644,911902,23.03,1880,1893,1812,2465,1329,1898,1840.11,0.79,0,-9803,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,586,-65.11,1.47,12,2.84,-28.00,1239.00,4015,20240423,-54.60,1476,20241115,23.51,4015,-54.60,20240423,1476,23.51,20241115,3200,-43.03,20240529,439,315.26,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,131319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,-73,5,-3.85,1517569102,823631,20.80,1880,1893,1820,2465,1329,1898,1842.47,0.79,0,1539,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,587,-65.18,1.47,12,2.56,-28.00,1239.00,4015,20240423,-54.55,1476,20241115,23.64,4015,-54.55,20240423,1476,23.64,20241115,3200,-42.97,20240529,439,315.72,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,-68,5,-3.58,1381084116,748957,18.92,1880,1893,1820,2465,1329,1898,1843.94,0.79,0,15711,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,589,-65.36,1.48,12,2.33,-28.00,1239.00,4015,20240423,-54.42,1476,20241115,23.98,4015,-54.42,20240423,1476,23.98,20241115,3200,-42.81,20240529,439,316.86,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,111331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-53,5,-2.79,1165221118,631541,15.95,1880,1893,1820,2465,1329,1898,1844.97,0.79,0,71618,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,593,-65.89,1.49,12,1.96,-28.00,1239.00,4015,20240423,-54.05,1476,20241115,25.00,4015,-54.05,20240423,1476,25.00,20241115,3200,-42.34,20240529,439,320.27,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1836,-62,5,-3.27,1015059305,549977,13.89,1880,1893,1820,2465,1329,1898,1845.55,0.79,0,60595,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,591,-65.57,1.48,12,1.71,-28.00,1239.00,4015,20240423,-54.27,1476,20241115,24.39,4015,-54.27,20240423,1476,24.39,20241115,3200,-42.62,20240529,439,318.22,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241126,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-43,5,-2.27,577824486,311739,7.87,1880,1893,1830,2465,1329,1898,1853.42,0.79,0,88279,2101,1999,1948,1846,1795,1974,1821,161,567,500,1130,1,1,32163769,597,-66.25,1.50,12,0.97,-28.00,1239.00,4015,20240423,-53.80,1476,20241115,25.68,4015,-53.80,20240423,1476,25.68,20241115,3200,-42.03,20240529,439,322.55,20240416,4.29,N,363260,500,160 억,,254830,N,N,0,N,00,N
20241125,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1898,-7,5,-0.37,7751403670,3931503,24.89,1944,2050,1897,2475,1334,1905,1971.83,1.23,0,-203998,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,610,-67.79,1.53,12,12.22,-28.00,1239.00,4015,20240423,-52.73,1476,20241115,28.59,4015,-52.73,20240423,1476,28.59,20241115,3200,-40.69,20240529,439,332.35,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,151319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-5,5,-0.26,7645033084,3875484,24.54,1944,2050,1898,2475,1334,1905,1972.76,1.23,0,-205880,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,611,-67.86,1.53,12,12.05,-28.00,1239.00,4015,20240423,-52.68,1476,20241115,28.73,4015,-52.68,20240423,1476,28.73,20241115,3200,-40.62,20240529,439,332.80,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,141315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,23,2,1.21,7322746499,3706631,23.47,1944,2050,1907,2475,1334,1905,1975.68,1.23,0,-225506,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,620,-68.86,1.56,12,11.52,-28.00,1239.00,4015,20240423,-51.98,1476,20241115,30.62,4015,-51.98,20240423,1476,30.62,20241115,3200,-39.75,20240529,439,339.18,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,131305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,44,2,2.31,6870254100,3471254,21.98,1944,2050,1928,2475,1334,1905,1979.30,1.23,0,-228893,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,627,-69.61,1.57,12,10.79,-28.00,1239.00,4015,20240423,-51.46,1476,20241115,32.05,4015,-51.46,20240423,1476,32.05,20241115,3200,-39.09,20240529,439,343.96,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,121321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,58,2,3.04,6419811044,3239266,20.51,1944,2050,1941,2475,1334,1905,1982.00,1.23,0,-186159,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,631,-70.11,1.58,12,10.07,-28.00,1239.00,4015,20240423,-51.11,1476,20241115,32.99,4015,-51.11,20240423,1476,32.99,20241115,3200,-38.66,20240529,439,347.15,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,111315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1969,64,2,3.36,6168527538,3110936,19.70,1944,2050,1941,2475,1334,1905,1982.99,1.23,0,-163129,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,633,-70.32,1.59,12,9.67,-28.00,1239.00,4015,20240423,-50.96,1476,20241115,33.40,4015,-50.96,20240423,1476,33.40,20241115,3200,-38.47,20240529,439,348.52,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,101259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,70,2,3.67,5449859209,2743374,17.37,1944,2050,1942,2475,1334,1905,1986.71,1.23,0,-144359,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,1,1,32163769,635,-70.54,1.59,12,8.53,-28.00,1239.00,4015,20240423,-50.81,1476,20241115,33.81,4015,-50.81,20240423,1476,33.81,20241115,3200,-38.28,20240529,439,349.89,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241125,091259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,95,2,4.99,3028064269,1523918,9.65,1944,2050,1942,2475,1334,1905,1987.31,1.23,0,44312,2137,2021,1878,1762,1619,2079,1820,161,570,500,1140,5,1,32163769,643,-71.43,1.61,12,4.74,-28.00,1239.00,4015,20240423,-50.19,1476,20241115,35.50,4015,-50.19,20240423,1476,35.50,20241115,3200,-37.50,20240529,439,355.58,20240416,4.17,N,363260,500,160 억,,394603,N,N,0,N,00,N
20241122,161148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,190,2,11.08,29918998301,15702169,858.83,1736,1994,1735,2225,1201,1715,1905.41,0.19,0,396243,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,613,-68.04,1.54,12,48.82,-28.00,1239.00,4015,20240423,-52.55,1476,20241115,29.07,4015,-52.55,20240423,1476,29.07,20241115,3200,-40.47,20240529,439,333.94,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,192,2,11.20,29448948316,15455488,845.33,1736,1994,1735,2225,1201,1715,1905.41,0.19,0,369749,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,613,-68.11,1.54,12,48.05,-28.00,1239.00,4015,20240423,-52.50,1476,20241115,29.20,4015,-52.50,20240423,1476,29.20,20241115,3200,-40.41,20240529,439,334.40,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1893,178,2,10.38,27561398092,14449805,790.33,1736,1994,1735,2225,1201,1715,1907.39,0.19,0,205821,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,609,-67.61,1.53,12,44.93,-28.00,1239.00,4015,20240423,-52.85,1476,20241115,28.25,4015,-52.85,20240423,1476,28.25,20241115,3200,-40.84,20240529,439,331.21,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,197,2,11.49,20855345283,11003555,601.84,1736,1990,1735,2225,1201,1715,1895.33,0.19,0,212306,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,615,-68.29,1.54,12,34.21,-28.00,1239.00,4015,20240423,-52.38,1476,20241115,29.54,4015,-52.38,20240423,1476,29.54,20241115,3200,-40.25,20240529,439,335.54,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,121211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,227,2,13.24,12320924505,6572907,359.50,1736,1973,1735,2225,1201,1715,1874.50,0.19,0,188919,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,625,-69.36,1.57,12,20.44,-28.00,1239.00,4015,20240423,-51.63,1476,20241115,31.57,4015,-51.63,20240423,1476,31.57,20241115,3200,-39.31,20240529,439,342.37,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,55,2,3.21,3359329191,1869055,102.23,1736,1858,1735,2225,1201,1715,1797.35,0.19,0,68927,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,569,-63.21,1.43,12,5.81,-28.00,1239.00,4015,20240423,-55.92,1476,20241115,19.92,4015,-55.92,20240423,1476,19.92,20241115,3200,-44.69,20240529,439,303.19,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,101216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,65,2,3.79,2028765997,1129874,61.80,1736,1835,1735,2225,1201,1715,1795.58,0.19,0,97936,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,573,-63.57,1.44,12,3.51,-28.00,1239.00,4015,20240423,-55.67,1476,20241115,20.60,4015,-55.67,20240423,1476,20.60,20241115,3200,-44.38,20240529,439,305.47,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241122,091207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,78,2,4.55,772533522,431731,23.61,1736,1819,1735,2225,1201,1715,1789.41,0.19,0,187788,1883,1798,1754,1669,1625,1777,1648,161,510,500,1020,1,1,32163769,577,-64.04,1.45,12,1.34,-28.00,1239.00,4015,20240423,-55.34,1476,20241115,21.48,4015,-55.34,20240423,1476,21.48,20241115,3200,-43.97,20240529,439,308.43,20240416,4.05,N,363260,500,160 억,,61372,N,N,0,N,00,N
20241121,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-74,5,-4.14,3229490530,1811407,34.51,1797,1839,1710,2325,1253,1789,1783.12,0.61,0,-135197,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,552,-61.25,1.38,12,5.63,-28.00,1239.00,4015,20240423,-57.29,1476,20241115,16.19,4015,-57.29,20240423,1476,16.19,20241115,3200,-46.41,20240529,439,290.66,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,-76,5,-4.25,3127368107,1751876,33.38,1797,1839,1713,2325,1253,1789,1785.15,0.61,0,-134976,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,551,-61.18,1.38,12,5.45,-28.00,1239.00,4015,20240423,-57.33,1476,20241115,16.06,4015,-57.33,20240423,1476,16.06,20241115,3200,-46.47,20240529,439,290.21,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,-59,5,-3.30,2951213631,1649667,31.43,1797,1839,1723,2325,1253,1789,1788.98,0.61,0,-134108,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,556,-61.79,1.40,12,5.13,-28.00,1239.00,4015,20240423,-56.91,1476,20241115,17.21,4015,-56.91,20240423,1476,17.21,20241115,3200,-45.94,20240529,439,294.08,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1755,-34,5,-1.90,2701398069,1505648,28.69,1797,1839,1736,2325,1253,1789,1794.19,0.61,0,-132278,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,564,-62.68,1.42,12,4.68,-28.00,1239.00,4015,20240423,-56.29,1476,20241115,18.90,4015,-56.29,20240423,1476,18.90,20241115,3200,-45.16,20240529,439,299.77,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,-40,5,-2.24,2605748479,1450780,27.64,1797,1839,1743,2325,1253,1789,1796.12,0.61,0,-133384,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,563,-62.46,1.41,12,4.51,-28.00,1239.00,4015,20240423,-56.44,1476,20241115,18.50,4015,-56.44,20240423,1476,18.50,20241115,3200,-45.34,20240529,439,298.41,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1760,-29,5,-1.62,2442356847,1357554,25.87,1797,1839,1750,2325,1253,1789,1799.11,0.61,0,-128049,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,566,-62.86,1.42,12,4.22,-28.00,1239.00,4015,20240423,-56.16,1476,20241115,19.24,4015,-56.16,20240423,1476,19.24,20241115,3200,-45.00,20240529,439,300.91,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1761,-28,5,-1.57,2306348830,1280368,24.40,1797,1839,1750,2325,1253,1789,1801.35,0.61,0,-133312,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,566,-62.89,1.42,12,3.98,-28.00,1239.00,4015,20240423,-56.14,1476,20241115,19.31,4015,-56.14,20240423,1476,19.31,20241115,3200,-44.97,20240529,439,301.14,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,21,2,1.17,1265096994,698950,13.32,1797,1839,1789,2325,1253,1789,1810.11,0.61,0,-73615,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,582,-64.64,1.46,12,2.17,-28.00,1239.00,4015,20240423,-54.92,1476,20241115,22.63,4015,-54.92,20240423,1476,22.63,20241115,3200,-43.44,20240529,439,312.30,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241120,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1789,92,2,5.42,9312399408,5196908,36.78,1703,1864,1703,2205,1188,1697,1791.93,0.38,0,74848,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.89,1.44,12,16.16,-28.00,1239.00,4015,20240423,-55.44,1476,20241115,21.21,4015,-55.44,20240423,1476,21.21,20241115,3200,-44.09,20240529,439,307.52,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,94,2,5.54,9114904975,5086563,36.00,1703,1864,1703,2205,1188,1697,1791.97,0.38,0,64504,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,576,-63.96,1.45,12,15.81,-28.00,1239.00,4015,20240423,-55.39,1476,20241115,21.34,4015,-55.39,20240423,1476,21.34,20241115,3200,-44.03,20240529,439,307.97,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1787,90,2,5.30,8450244772,4716782,33.38,1703,1864,1703,2205,1188,1697,1791.54,0.38,0,24506,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.82,1.44,12,14.66,-28.00,1239.00,4015,20240423,-55.49,1476,20241115,21.07,4015,-55.49,20240423,1476,21.07,20241115,3200,-44.16,20240529,439,307.06,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1752,55,2,3.24,7466382833,4164741,29.48,1703,1864,1703,2205,1188,1697,1792.78,0.38,0,-34914,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,564,-62.57,1.41,12,12.95,-28.00,1239.00,4015,20240423,-56.36,1476,20241115,18.70,4015,-56.36,20240423,1476,18.70,20241115,3200,-45.25,20240529,439,299.09,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,79,2,4.66,7046797801,3925902,27.79,1703,1864,1703,2205,1188,1697,1794.97,0.38,0,-5975,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,571,-63.43,1.43,12,12.21,-28.00,1239.00,4015,20240423,-55.77,1476,20241115,20.33,4015,-55.77,20240423,1476,20.33,20241115,3200,-44.50,20240529,439,304.56,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,111224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,93,2,5.48,6543707027,3641064,25.77,1703,1864,1703,2205,1188,1697,1797.22,0.38,0,29664,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,576,-63.93,1.44,12,11.32,-28.00,1239.00,4015,20240423,-55.42,1476,20241115,21.27,4015,-55.42,20240423,1476,21.27,20241115,3200,-44.06,20240529,439,307.74,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,150,2,8.84,3507790594,1968517,13.93,1703,1855,1703,2205,1188,1697,1781.98,0.38,0,152025,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,594,-65.96,1.49,12,6.12,-28.00,1239.00,4015,20240423,-54.00,1476,20241115,25.14,4015,-54.00,20240423,1476,25.14,20241115,3200,-42.28,20240529,439,320.73,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,52,2,3.06,828237765,475961,3.37,1703,1762,1703,2205,1188,1697,1740.21,0.38,0,157084,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,563,-62.46,1.41,12,1.48,-28.00,1239.00,4015,20240423,-56.44,1476,20241115,18.50,4015,-56.44,20240423,1476,18.50,20241115,3200,-45.34,20240529,439,298.41,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241119,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1697,-53,5,-3.03,25893321797,14052935,171.31,1683,2075,1639,2275,1225,1750,1842.85,0.46,0,-28658,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,546,-60.61,1.37,12,43.69,-28.00,1239.00,4015,20240423,-57.73,1476,20241115,14.97,4015,-57.73,20240423,1476,14.97,20241115,3200,-46.97,20240529,439,286.56,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,-81,5,-4.63,25520256797,13831857,168.61,1683,2075,1639,2275,1225,1750,1845.04,0.46,0,-69038,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,537,-59.61,1.35,12,43.00,-28.00,1239.00,4015,20240423,-58.43,1476,20241115,13.08,4015,-58.43,20240423,1476,13.08,20241115,3200,-47.84,20240529,439,280.18,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,285,2,16.29,16401628603,8802903,107.31,1683,2075,1639,2275,1225,1750,1863.21,0.46,0,-10432,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,5,1,32163769,655,-72.68,1.64,12,27.37,-28.00,1239.00,4015,20240423,-49.32,1476,20241115,37.87,4015,-49.32,20240423,1476,37.87,20241115,3200,-36.41,20240529,439,363.55,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1666,-84,5,-4.80,2195560712,1319431,16.08,1683,1712,1639,2275,1225,1750,1664.02,0.46,0,120630,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,536,-59.50,1.34,12,4.10,-28.00,1239.00,4015,20240423,-58.51,1476,20241115,12.87,4015,-58.51,20240423,1476,12.87,20241115,3200,-47.94,20240529,439,279.50,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,121120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,-99,5,-5.66,1987821613,1194307,14.56,1683,1712,1639,2275,1225,1750,1664.41,0.46,0,107761,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,531,-58.96,1.33,12,3.71,-28.00,1239.00,4015,20240423,-58.88,1476,20241115,11.86,4015,-58.88,20240423,1476,11.86,20241115,3200,-48.41,20240529,439,276.08,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,-99,5,-5.66,1794366690,1076927,13.13,1683,1712,1639,2275,1225,1750,1666.19,0.46,0,120324,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,531,-58.96,1.33,12,3.35,-28.00,1239.00,4015,20240423,-58.88,1476,20241115,11.86,4015,-58.88,20240423,1476,11.86,20241115,3200,-48.41,20240529,439,276.08,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1642,-108,5,-6.17,1599032140,958193,11.68,1683,1712,1639,2275,1225,1750,1668.80,0.46,0,136207,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,528,-58.64,1.33,12,2.98,-28.00,1239.00,4015,20240423,-59.10,1476,20241115,11.25,4015,-59.10,20240423,1476,11.25,20241115,3200,-48.69,20240529,439,274.03,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241119,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,-91,5,-5.20,828119962,492073,6.00,1683,1712,1655,2275,1225,1750,1682.92,0.46,0,148065,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,534,-59.25,1.34,12,1.53,-28.00,1239.00,4015,20240423,-58.68,1476,20241115,12.40,4015,-58.68,20240423,1476,12.40,20241115,3200,-48.16,20240529,439,277.90,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N
20241118,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,234,2,15.44,13871805740,7944742,1262.24,1516,1899,1500,1970,1062,1516,1746.02,0.71,0,-85899,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,563,-62.50,1.41,12,24.70,-28.00,1239.00,4015,20240423,-56.41,1476,20241115,18.56,4015,-56.41,20240423,1476,18.56,20241115,3200,-45.31,20240529,439,298.63,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1858,342,2,22.56,9672799304,5626631,893.95,1516,1889,1500,1970,1062,1516,1719.13,0.71,0,-65952,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,598,-66.36,1.50,12,17.49,-28.00,1239.00,4015,20240423,-53.72,1476,20241115,25.88,4015,-53.72,20240423,1476,25.88,20241115,3200,-41.94,20240529,439,323.23,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,46,2,3.03,857463097,548434,87.13,1516,1622,1500,1970,1062,1516,1563.52,0.71,0,24845,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,502,-55.79,1.26,12,1.71,-28.00,1239.00,4015,20240423,-61.10,1476,20241115,5.83,4015,-61.10,20240423,1476,5.83,20241115,3200,-51.19,20240529,439,255.81,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,131126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1543,27,2,1.78,360546829,233678,37.13,1516,1570,1500,1970,1062,1516,1542.98,0.71,0,28987,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,496,-55.11,1.25,12,0.73,-28.00,1239.00,4015,20240423,-61.57,1476,20241115,4.54,4015,-61.57,20240423,1476,4.54,20241115,3200,-51.78,20240529,439,251.48,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1553,37,2,2.44,320951478,208028,33.05,1516,1570,1500,1970,1062,1516,1542.89,0.71,0,31138,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,500,-55.46,1.25,12,0.65,-28.00,1239.00,4015,20240423,-61.32,1476,20241115,5.22,4015,-61.32,20240423,1476,5.22,20241115,3200,-51.47,20240529,439,253.76,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,36,2,2.37,304318723,197285,31.34,1516,1570,1500,1970,1062,1516,1542.60,0.71,0,34726,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,499,-55.43,1.25,12,0.61,-28.00,1239.00,4015,20240423,-61.34,1476,20241115,5.15,4015,-61.34,20240423,1476,5.15,20241115,3200,-51.50,20240529,439,253.53,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1548,32,2,2.11,230349957,149673,23.78,1516,1563,1500,1970,1062,1516,1539.10,0.71,0,36399,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,498,-55.29,1.25,12,0.47,-28.00,1239.00,4015,20240423,-61.44,1476,20241115,4.88,4015,-61.44,20240423,1476,4.88,20241115,3200,-51.62,20240529,439,252.62,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1519,3,2,0.20,100892440,65994,10.48,1516,1547,1500,1970,1062,1516,1528.91,0.71,0,13573,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,489,-54.25,1.23,12,0.21,-28.00,1239.00,4015,20240423,-62.17,1476,20241115,2.91,4015,-62.17,20240423,1476,2.91,20241115,3200,-52.53,20240529,439,246.01,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241115,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1516,-44,5,-2.82,936806633,618878,50.38,1530,1583,1476,2025,1092,1560,1513.66,0.80,0,-28018,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,488,-54.14,1.22,12,1.92,-28.00,1239.00,4015,20240423,-62.24,1476,20241115,2.71,4015,-62.24,20240423,1476,2.71,20241115,3200,-52.62,20240529,439,245.33,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1520,-40,5,-2.56,892540397,589698,48.00,1530,1583,1476,2025,1092,1560,1513.51,0.80,0,-34145,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,489,-54.29,1.23,12,1.83,-28.00,1239.00,4015,20240423,-62.14,1476,20241115,2.98,4015,-62.14,20240423,1476,2.98,20241115,3200,-52.50,20240529,439,246.24,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,141222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1534,-26,5,-1.67,758528040,502012,40.87,1530,1583,1476,2025,1092,1560,1510.92,0.80,0,-44268,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,493,-54.79,1.24,12,1.56,-28.00,1239.00,4015,20240423,-61.79,1476,20241115,3.93,4015,-61.79,20240423,1476,3.93,20241115,3200,-52.06,20240529,439,249.43,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1530,-30,5,-1.92,670768487,444523,36.19,1530,1583,1476,2025,1092,1560,1508.89,0.80,0,-42741,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,492,-54.64,1.23,12,1.38,-28.00,1239.00,4015,20240423,-61.89,1476,20241115,3.66,4015,-61.89,20240423,1476,3.66,20241115,3200,-52.19,20240529,439,248.52,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1515,-45,5,-2.88,588814700,390629,31.80,1530,1583,1476,2025,1092,1560,1507.27,0.80,0,-63211,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,487,-54.11,1.22,12,1.21,-28.00,1239.00,4015,20240423,-62.27,1476,20241115,2.64,4015,-62.27,20240423,1476,2.64,20241115,3200,-52.66,20240529,439,245.10,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,111153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1506,-54,5,-3.46,514725564,341847,27.83,1530,1583,1476,2025,1092,1560,1505.62,0.80,0,-51559,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,484,-53.79,1.22,12,1.06,-28.00,1239.00,4015,20240423,-62.49,1476,20241115,2.03,4015,-62.49,20240423,1476,2.03,20241115,3200,-52.94,20240529,439,243.05,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,101152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1490,-70,5,-4.49,425374658,282406,22.99,1530,1583,1476,2025,1092,1560,1506.14,0.80,0,-56575,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,479,-53.21,1.20,12,0.88,-28.00,1239.00,4015,20240423,-62.89,1476,20241115,0.95,4015,-62.89,20240423,1476,0.95,20241115,3200,-53.44,20240529,439,239.41,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,091102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1487,-73,5,-4.68,185612971,122558,9.98,1530,1583,1476,2025,1092,1560,1514.27,0.80,0,-24102,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,478,-53.11,1.20,12,0.38,-28.00,1239.00,4015,20240423,-62.96,1476,20241115,0.75,4015,-62.96,20240423,1476,0.75,20241115,3200,-53.53,20240529,439,238.72,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241114,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1563,-40,5,-2.50,1927890701,1181427,101.00,1611,1734,1562,2080,1123,1603,1631.90,1.03,0,-71579,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,503,-55.82,1.26,12,3.67,-28.00,1239.00,4015,20240423,-61.07,1554,20241021,0.58,4015,-61.07,20240423,1554,0.58,20241021,3200,-51.16,20240529,439,256.04,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,151153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1608,5,2,0.31,1599304773,973732,83.25,1611,1734,1587,2080,1123,1603,1642.56,1.03,0,-84212,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,517,-57.43,1.30,12,3.03,-28.00,1239.00,4015,20240423,-59.95,1554,20241021,3.47,4015,-59.95,20240423,1554,3.47,20241021,3200,-49.75,20240529,439,266.29,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,141145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1598,-5,5,-0.31,1035508186,624409,53.38,1611,1734,1597,2080,1123,1603,1658.63,1.03,0,-52558,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,514,-57.07,1.29,12,1.94,-28.00,1239.00,4015,20240423,-60.20,1554,20241021,2.83,4015,-60.20,20240423,1554,2.83,20241021,3200,-50.06,20240529,439,264.01,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,131145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,13,2,0.81,860365683,515541,44.07,1611,1734,1611,2080,1123,1603,1669.22,1.03,0,-12620,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,520,-57.71,1.30,12,1.60,-28.00,1239.00,4015,20240423,-59.75,1554,20241021,3.99,4015,-59.75,20240423,1554,3.99,20241021,3200,-49.50,20240529,439,268.11,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,121142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,31,2,1.93,795489736,475608,40.66,1611,1734,1611,2080,1123,1603,1672.99,1.03,0,8044,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,526,-58.36,1.32,12,1.48,-28.00,1239.00,4015,20240423,-59.30,1554,20241021,5.15,4015,-59.30,20240423,1554,5.15,20241021,3200,-48.94,20240529,439,272.21,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,111143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1641,38,2,2.37,706478939,421014,35.99,1611,1734,1611,2080,1123,1603,1678.55,1.03,0,1718,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,528,-58.61,1.32,12,1.31,-28.00,1239.00,4015,20240423,-59.13,1554,20241021,5.60,4015,-59.13,20240423,1554,5.60,20241021,3200,-48.72,20240529,439,273.80,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1688,85,2,5.30,438709415,259821,22.21,1611,1734,1611,2080,1123,1603,1689.44,1.03,0,-18431,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,543,-60.29,1.36,12,0.81,-28.00,1239.00,4015,20240423,-57.96,1554,20241021,8.62,4015,-57.96,20240423,1554,8.62,20241021,3200,-47.25,20240529,439,284.51,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241114,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1603,0,3,0.00,0,0,0.00,0,0,0,2080,1123,1603,0.00,1.03,0,0,1825,1713,1658,1546,1491,1686,1519,161,477,500,960,1,1,32163769,516,-57.25,1.29,12,0.00,-28.00,1239.00,4015,20240423,-60.07,1554,20241021,3.15,4015,-60.07,20240423,1554,3.15,20241021,3200,-49.91,20240529,439,265.15,20240416,4.55,N,363260,500,160 억,,331397,N,N,0,N,00,N
20241113,160759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1603,-68,5,-4.07,1920949306,1135691,145.95,1655,1770,1603,2170,1170,1671,1691.54,1.23,0,-63687,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,516,-57.25,1.29,12,3.53,-28.00,1239.00,4015,20240423,-60.07,1554,20241021,3.15,4015,-60.07,20240423,1554,3.15,20241021,3200,-49.91,20240529,439,265.15,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1626,-45,5,-2.69,1825713227,1076574,138.35,1655,1770,1609,2170,1170,1671,1695.86,1.23,0,-78786,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,523,-58.07,1.31,12,3.35,-28.00,1239.00,4015,20240423,-59.50,1554,20241021,4.63,4015,-59.50,20240423,1554,4.63,20241021,3200,-49.19,20240529,439,270.39,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,-12,5,-0.72,1653688152,971343,124.83,1655,1770,1641,2170,1170,1671,1702.48,1.23,0,-103507,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,534,-59.25,1.34,12,3.02,-28.00,1239.00,4015,20240423,-58.68,1554,20241021,6.76,4015,-58.68,20240423,1554,6.76,20241021,3200,-48.16,20240529,439,277.90,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,6,2,0.36,1519449112,890776,114.47,1655,1770,1641,2170,1170,1671,1705.76,1.23,0,-88857,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,539,-59.89,1.35,12,2.77,-28.00,1239.00,4015,20240423,-58.23,1554,20241021,7.92,4015,-58.23,20240423,1554,7.92,20241021,3200,-47.59,20240529,439,282.00,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,120823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1705,34,2,2.03,1421065102,832163,106.94,1655,1770,1641,2170,1170,1671,1707.68,1.23,0,-63449,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,548,-60.89,1.38,12,2.59,-28.00,1239.00,4015,20240423,-57.53,1554,20241021,9.72,4015,-57.53,20240423,1554,9.72,20241021,3200,-46.72,20240529,439,288.38,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,36,2,2.15,1285587961,752684,96.73,1655,1770,1641,2170,1170,1671,1708.01,1.23,0,-21815,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,549,-60.96,1.38,12,2.34,-28.00,1239.00,4015,20240423,-57.48,1554,20241021,9.85,4015,-57.48,20240423,1554,9.85,20241021,3200,-46.66,20240529,439,288.84,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1691,20,2,1.20,605352569,357532,45.95,1655,1743,1641,2170,1170,1671,1693.15,1.23,0,-29773,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,544,-60.39,1.36,12,1.11,-28.00,1239.00,4015,20240423,-57.88,1554,20241021,8.82,4015,-57.88,20240423,1554,8.82,20241021,3200,-47.16,20240529,439,285.19,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241113,090811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1666,-5,5,-0.30,39666892,23853,3.07,1655,1686,1655,2170,1170,1671,1662.92,1.23,0,5495,1821,1745,1708,1632,1595,1727,1614,161,499,500,1000,1,1,32163769,536,-59.50,1.34,12,0.07,-28.00,1239.00,4015,20240423,-58.51,1554,20241021,7.21,4015,-58.51,20240423,1554,7.21,20241021,3200,-47.94,20240529,439,279.50,20240416,4.64,N,363260,500,160 억,,396018,N,N,0,N,00,N
20241112,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1671,-105,5,-5.91,1305585674,766674,89.54,1783,1784,1671,2305,1244,1776,1703.06,1.13,0,33338,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,537,-59.68,1.35,12,2.38,-28.00,1239.00,4015,20240423,-58.38,1554,20241021,7.53,4015,-58.38,20240423,1554,7.53,20241021,3200,-47.78,20240529,439,280.64,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1682,-94,5,-5.29,1231067822,722152,84.34,1783,1784,1672,2305,1244,1776,1704.72,1.13,0,21094,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,541,-60.07,1.36,12,2.25,-28.00,1239.00,4015,20240423,-58.11,1554,20241021,8.24,4015,-58.11,20240423,1554,8.24,20241021,3200,-47.44,20240529,439,283.14,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,-84,5,-4.73,1083909137,634949,74.15,1783,1784,1672,2305,1244,1776,1707.08,1.13,0,-11917,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,544,-60.43,1.37,12,1.97,-28.00,1239.00,4015,20240423,-57.86,1554,20241021,8.88,4015,-57.86,20240423,1554,8.88,20241021,3200,-47.12,20240529,439,285.42,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,-91,5,-5.12,901379046,527022,61.55,1783,1784,1672,2305,1244,1776,1710.33,1.13,0,-31753,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,542,-60.18,1.36,12,1.64,-28.00,1239.00,4015,20240423,-58.03,1554,20241021,8.43,4015,-58.03,20240423,1554,8.43,20241021,3200,-47.34,20240529,439,283.83,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,-93,5,-5.24,823774435,480786,56.15,1783,1784,1681,2305,1244,1776,1713.39,1.13,0,-22279,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,541,-60.11,1.36,12,1.49,-28.00,1239.00,4015,20240423,-58.08,1554,20241021,8.30,4015,-58.08,20240423,1554,8.30,20241021,3200,-47.41,20240529,439,283.37,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,111109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-66,5,-3.72,660178844,383905,44.84,1783,1784,1682,2305,1244,1776,1719.64,1.13,0,16145,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,550,-61.07,1.38,12,1.19,-28.00,1239.00,4015,20240423,-57.41,1554,20241021,10.04,4015,-57.41,20240423,1554,10.04,20241021,3200,-46.56,20240529,439,289.52,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,-59,5,-3.32,555761929,322474,37.66,1783,1784,1682,2305,1244,1776,1723.43,1.13,0,30867,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,552,-61.32,1.39,12,1.00,-28.00,1239.00,4015,20240423,-57.24,1554,20241021,10.49,4015,-57.24,20240423,1554,10.49,20241021,3200,-46.34,20240529,439,291.12,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241112,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,-26,5,-1.46,120808768,68437,7.99,1783,1784,1733,2305,1244,1776,1765.26,1.13,0,-11175,1907,1841,1782,1716,1657,1812,1687,161,529,500,1060,1,1,32163769,563,-62.50,1.41,12,0.21,-28.00,1239.00,4015,20240423,-56.41,1554,20241021,12.61,4015,-56.41,20240423,1554,12.61,20241021,3200,-45.31,20240529,439,298.63,20240416,4.08,N,363260,500,160 억,,362958,N,N,0,N,00,N
20241111,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,-56,5,-3.06,1426030126,801751,14.05,1820,1848,1723,2380,1283,1832,1778.69,0.87,0,83686,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,571,-63.43,1.43,12,2.49,-28.00,1239.00,4015,20240423,-55.77,1554,20241021,14.29,4015,-55.77,20240423,1554,14.29,20241021,3200,-44.50,20240529,439,304.56,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1762,-70,5,-3.82,1365027509,767299,13.44,1820,1848,1723,2380,1283,1832,1779.00,0.87,0,75476,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,567,-62.93,1.42,12,2.39,-28.00,1239.00,4015,20240423,-56.11,1554,20241021,13.38,4015,-56.11,20240423,1554,13.38,20241021,3200,-44.94,20240529,439,301.37,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1763,-69,5,-3.77,1263669668,709934,12.44,1820,1848,1723,2380,1283,1832,1779.98,0.87,0,56969,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,567,-62.96,1.42,12,2.21,-28.00,1239.00,4015,20240423,-56.09,1554,20241021,13.45,4015,-56.09,20240423,1554,13.45,20241021,3200,-44.91,20240529,439,301.59,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1752,-80,5,-4.37,1152257189,646486,11.33,1820,1848,1723,2380,1283,1832,1782.33,0.87,0,48445,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,564,-62.57,1.41,12,2.01,-28.00,1239.00,4015,20240423,-56.36,1554,20241021,12.74,4015,-56.36,20240423,1554,12.74,20241021,3200,-45.25,20240529,439,299.09,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,121109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1741,-91,5,-4.97,971009455,542110,9.50,1820,1848,1731,2380,1283,1832,1791.16,0.87,0,18219,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,560,-62.18,1.41,12,1.69,-28.00,1239.00,4015,20240423,-56.64,1554,20241021,12.03,4015,-56.64,20240423,1554,12.03,20241021,3200,-45.59,20240529,439,296.58,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1758,-74,5,-4.04,757538429,420036,7.36,1820,1848,1758,2380,1283,1832,1803.50,0.87,0,-2696,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,565,-62.79,1.42,12,1.31,-28.00,1239.00,4015,20240423,-56.21,1554,20241021,13.13,4015,-56.21,20240423,1554,13.13,20241021,3200,-45.06,20240529,439,300.46,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,101100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1815,-17,5,-0.93,455481758,250993,4.40,1820,1848,1804,2380,1283,1832,1814.72,0.87,0,13026,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,584,-64.82,1.46,12,0.78,-28.00,1239.00,4015,20240423,-54.79,1554,20241021,16.80,4015,-54.79,20240423,1554,16.80,20241021,3200,-43.28,20240529,439,313.44,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241111,091057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,-13,5,-0.71,212942144,117477,2.06,1820,1832,1804,2380,1283,1832,1812.62,0.87,0,42976,2130,1980,1895,1745,1660,1938,1703,161,548,500,1090,1,1,32163769,585,-64.96,1.47,12,0.37,-28.00,1239.00,4015,20240423,-54.69,1554,20241021,17.05,4015,-54.69,20240423,1554,17.05,20241021,3200,-43.16,20240529,439,314.35,20240416,4.15,N,363260,500,160 억,,279445,N,N,0,N,00,N
20241108,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,-24,5,-1.29,10874765181,5654572,663.56,1844,2045,1810,2410,1300,1856,1923.30,2.02,0,-370431,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,589,-65.43,1.48,12,17.58,-28.00,1239.00,4015,20240423,-54.37,1554,20241021,17.89,4015,-54.37,20240423,1554,17.89,20241021,3200,-42.75,20240529,439,317.31,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1828,-28,5,-1.51,10685562458,5550596,651.36,1844,2045,1810,2410,1300,1856,1925.16,2.02,0,-382084,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,588,-65.29,1.48,12,17.26,-28.00,1239.00,4015,20240423,-54.47,1554,20241021,17.63,4015,-54.47,20240423,1554,17.63,20241021,3200,-42.88,20240529,439,316.40,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1894,38,2,2.05,8921318307,4593901,539.09,1844,2045,1810,2410,1300,1856,1942.06,2.02,0,-394454,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,609,-67.64,1.53,12,14.28,-28.00,1239.00,4015,20240423,-52.83,1554,20241021,21.88,4015,-52.83,20240423,1554,21.88,20241021,3200,-40.81,20240529,439,331.44,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1818,-38,5,-2.05,1002273939,543176,63.74,1844,1884,1810,2410,1300,1856,1845.14,2.02,0,-43219,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,585,-64.93,1.47,12,1.69,-28.00,1239.00,4015,20240423,-54.72,1554,20241021,16.99,4015,-54.72,20240423,1554,16.99,20241021,3200,-43.19,20240529,439,314.12,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1827,-29,5,-1.56,835878086,451831,53.02,1844,1884,1810,2410,1300,1856,1849.93,2.02,0,-19343,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,588,-65.25,1.47,12,1.40,-28.00,1239.00,4015,20240423,-54.50,1554,20241021,17.57,4015,-54.50,20240423,1554,17.57,20241021,3200,-42.91,20240529,439,316.17,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,111059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1822,-34,5,-1.83,733638289,395745,46.44,1844,1884,1810,2410,1300,1856,1853.80,2.02,0,-28756,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,586,-65.07,1.47,12,1.23,-28.00,1239.00,4015,20240423,-54.62,1554,20241021,17.25,4015,-54.62,20240423,1554,17.25,20241021,3200,-43.06,20240529,439,315.03,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,101109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,-27,5,-1.45,576224253,309509,36.32,1844,1884,1829,2410,1300,1856,1861.80,2.02,0,-20056,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,588,-65.32,1.48,12,0.96,-28.00,1239.00,4015,20240423,-54.45,1554,20241021,17.70,4015,-54.45,20240423,1554,17.70,20241021,3200,-42.84,20240529,439,316.63,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241108,091055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1883,27,2,1.45,150535269,80738,9.47,1844,1883,1844,2410,1300,1856,1864.88,2.02,0,41618,1936,1896,1852,1812,1768,1916,1832,161,554,500,1110,1,1,32163769,606,-67.25,1.52,12,0.25,-28.00,1239.00,4015,20240423,-53.10,1554,20241021,21.17,4015,-53.10,20240423,1554,21.17,20241021,3200,-41.16,20240529,439,328.93,20240416,3.89,N,363260,500,160 억,,649184,N,N,0,N,00,N
20241107,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,-9,5,-0.48,1520699844,825118,45.98,1836,1892,1808,2420,1306,1865,1842.77,1.71,0,105022,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,597,-66.29,1.50,12,2.57,-28.00,1239.00,4015,20240423,-53.77,1554,20241021,19.43,4015,-53.77,20240423,1554,19.43,20241021,3200,-42.00,20240529,439,322.78,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,-2,5,-0.11,1411015416,766024,42.69,1836,1892,1808,2420,1306,1865,1841.99,1.71,0,105460,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,599,-66.54,1.50,12,2.38,-28.00,1239.00,4015,20240423,-53.60,1554,20241021,19.88,4015,-53.60,20240423,1554,19.88,20241021,3200,-41.78,20240529,439,324.37,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-10,5,-0.54,1270213413,690110,38.46,1836,1892,1808,2420,1306,1865,1840.59,1.71,0,89824,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,597,-66.25,1.50,12,2.15,-28.00,1239.00,4015,20240423,-53.80,1554,20241021,19.37,4015,-53.80,20240423,1554,19.37,20241021,3200,-42.03,20240529,439,322.55,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,-11,5,-0.59,1209872500,657519,36.64,1836,1892,1808,2420,1306,1865,1840.05,1.71,0,90961,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,596,-66.21,1.50,12,2.04,-28.00,1239.00,4015,20240423,-53.82,1554,20241021,19.31,4015,-53.82,20240423,1554,19.31,20241021,3200,-42.06,20240529,439,322.32,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,121055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,-2,5,-0.11,1128545407,613715,34.20,1836,1892,1808,2420,1306,1865,1838.86,1.71,0,89125,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,599,-66.54,1.50,12,1.91,-28.00,1239.00,4015,20240423,-53.60,1554,20241021,19.88,4015,-53.60,20240423,1554,19.88,20241021,3200,-41.78,20240529,439,324.37,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,111051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,-2,5,-0.11,1061048068,577274,32.17,1836,1892,1808,2420,1306,1865,1838.02,1.71,0,85863,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,599,-66.54,1.50,12,1.79,-28.00,1239.00,4015,20240423,-53.60,1554,20241021,19.88,4015,-53.60,20240423,1554,19.88,20241021,3200,-41.78,20240529,439,324.37,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,-40,5,-2.14,852445423,464036,25.86,1836,1892,1808,2420,1306,1865,1837.01,1.71,0,73081,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,587,-65.18,1.47,12,1.44,-28.00,1239.00,4015,20240423,-54.55,1554,20241021,17.44,4015,-54.55,20240423,1554,17.44,20241021,3200,-42.97,20240529,439,315.72,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241107,091057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-26,5,-1.39,410504307,222350,12.39,1836,1892,1836,2420,1306,1865,1846.19,1.71,0,60821,2041,1952,1906,1817,1771,1930,1795,161,555,500,1110,1,1,32163769,591,-65.68,1.48,12,0.69,-28.00,1239.00,4015,20240423,-54.20,1554,20241021,18.34,4015,-54.20,20240423,1554,18.34,20241021,3200,-42.53,20240529,439,318.91,20240416,3.47,N,363260,500,160 억,,550901,N,N,0,N,00,N
20241106,161105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,-175,5,-8.58,3394261704,1765222,117.42,1979,1995,1860,2650,1430,2040,1923.12,1.25,0,149143,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,600,-66.61,1.51,12,5.49,-28.00,1239.00,4015,20240423,-53.55,1554,20241021,20.01,4015,-53.55,20240423,1554,20.01,20241021,3200,-41.72,20240529,439,324.83,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,151137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1872,-168,5,-8.24,3236205750,1680523,111.79,1979,1995,1860,2650,1430,2040,1925.71,1.25,0,123236,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,602,-66.86,1.51,12,5.22,-28.00,1239.00,4015,20240423,-53.37,1554,20241021,20.46,4015,-53.37,20240423,1554,20.46,20241021,3200,-41.50,20240529,439,326.42,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,-145,5,-7.11,3028986985,1570659,104.48,1979,1995,1860,2650,1430,2040,1928.48,1.25,0,108305,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,610,-67.68,1.53,12,4.88,-28.00,1239.00,4015,20240423,-52.80,1554,20241021,21.94,4015,-52.80,20240423,1554,21.94,20241021,3200,-40.78,20240529,439,331.66,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1870,-170,5,-8.33,2887895341,1495574,99.48,1979,1995,1860,2650,1430,2040,1930.96,1.25,0,80618,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,601,-66.79,1.51,12,4.65,-28.00,1239.00,4015,20240423,-53.42,1554,20241021,20.33,4015,-53.42,20240423,1554,20.33,20241021,3200,-41.56,20240529,439,325.97,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,121102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1898,-142,5,-6.96,2586252457,1335504,88.84,1979,1995,1886,2650,1430,2040,1936.53,1.25,0,73214,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,610,-67.79,1.53,12,4.15,-28.00,1239.00,4015,20240423,-52.73,1554,20241021,22.14,4015,-52.73,20240423,1554,22.14,20241021,3200,-40.69,20240529,439,332.35,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,-123,5,-6.03,2395682072,1235810,82.21,1979,1995,1886,2650,1430,2040,1938.55,1.25,0,74898,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,617,-68.46,1.55,12,3.84,-28.00,1239.00,4015,20240423,-52.25,1554,20241021,23.36,4015,-52.25,20240423,1554,23.36,20241021,3200,-40.09,20240529,439,336.67,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,101112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-140,5,-6.86,2200155596,1133185,75.38,1979,1995,1886,2650,1430,2040,1941.56,1.25,0,59036,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,611,-67.86,1.53,12,3.52,-28.00,1239.00,4015,20240423,-52.68,1554,20241021,22.27,4015,-52.68,20240423,1554,22.27,20241021,3200,-40.62,20240529,439,332.80,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241106,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1951,-89,5,-4.36,932193883,474262,31.55,1979,1995,1936,2650,1430,2040,1965.56,1.25,0,70286,2260,2150,2095,1985,1930,2122,1957,161,610,500,1220,1,1,32163769,628,-69.68,1.57,12,1.47,-28.00,1239.00,4015,20240423,-51.41,1554,20241021,25.55,4015,-51.41,20240423,1554,25.55,20241021,3200,-39.03,20240529,439,344.42,20240416,3.31,N,363260,500,160 억,,402270,N,N,0,N,00,N
20241105,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-110,5,-5.12,3001400775,1425723,69.71,2125,2205,2040,2795,1505,2150,2104.01,1.47,0,-71330,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,656,-72.86,1.65,12,4.43,-28.00,1239.00,4015,20240423,-49.19,1554,20241021,31.27,4015,-49.19,20240423,1554,31.27,20241021,3200,-36.25,20240529,439,364.69,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,151056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-75,5,-3.49,2845641595,1349537,65.98,2125,2205,2040,2795,1505,2150,2106.97,1.47,0,-80943,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,667,-74.11,1.67,12,4.20,-28.00,1239.00,4015,20240423,-48.32,1554,20241021,33.53,4015,-48.32,20240423,1554,33.53,20241021,3200,-35.16,20240529,439,372.67,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,141050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-90,5,-4.19,2499019580,1181419,57.76,2125,2205,2060,2795,1505,2150,2113.69,1.47,0,-59318,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,663,-73.57,1.66,12,3.67,-28.00,1239.00,4015,20240423,-48.69,1554,20241021,32.56,4015,-48.69,20240423,1554,32.56,20241021,3200,-35.62,20240529,439,369.25,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,131057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-70,5,-3.26,2230531850,1051657,51.42,2125,2205,2070,2795,1505,2150,2119.48,1.47,0,-63708,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,669,-74.29,1.68,12,3.27,-28.00,1239.00,4015,20240423,-48.19,1554,20241021,33.85,4015,-48.19,20240423,1554,33.85,20241021,3200,-35.00,20240529,439,373.80,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,121047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-65,5,-3.02,2055457835,967612,47.31,2125,2205,2070,2795,1505,2150,2122.82,1.47,0,-58673,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,671,-74.46,1.68,12,3.01,-28.00,1239.00,4015,20240423,-48.07,1554,20241021,34.17,4015,-48.07,20240423,1554,34.17,20241021,3200,-34.84,20240529,439,374.94,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,111033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-50,5,-2.33,1859268570,873357,42.70,2125,2205,2080,2795,1505,2150,2127.56,1.47,0,-50805,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,675,-75.00,1.69,12,2.72,-28.00,1239.00,4015,20240423,-47.70,1554,20241021,35.14,4015,-47.70,20240423,1554,35.14,20241021,3200,-34.38,20240529,439,378.36,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,101044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-20,5,-0.93,1358100840,634124,31.00,2125,2205,2110,2795,1505,2150,2140.96,1.47,0,-93009,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,685,-76.07,1.72,12,1.97,-28.00,1239.00,4015,20240423,-46.95,1554,20241021,37.07,4015,-46.95,20240423,1554,37.07,20241021,3200,-33.44,20240529,439,385.19,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241105,091039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,5,2,0.23,697888080,324741,15.88,2125,2205,2115,2795,1505,2150,2148.88,1.47,0,4219,2283,2216,2128,2061,1973,2250,2095,161,645,500,1290,5,1,32163769,693,-76.96,1.74,12,1.01,-28.00,1239.00,4015,20240423,-46.33,1554,20241021,38.67,4015,-46.33,20240423,1554,38.67,20241021,3200,-32.66,20240529,439,390.89,20240416,3.48,N,363260,500,160 억,,473275,N,N,0,N,00,N
20241104,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,4153734165,1957315,126.58,2145,2195,2040,2810,1520,2165,2121.05,0.63,0,272595,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,692,-76.79,1.74,12,6.09,-28.00,1239.00,4015,20240423,-46.45,1554,20241021,38.35,4015,-46.45,20240423,1554,38.35,20241021,3200,-32.81,20240529,439,389.75,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,151051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,3851104265,1817517,117.54,2145,2195,2040,2810,1520,2165,2118.88,0.63,0,276521,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,698,-77.50,1.75,12,5.65,-28.00,1239.00,4015,20240423,-45.95,1554,20241021,39.64,4015,-45.95,20240423,1554,39.64,20241021,3200,-32.19,20240529,439,394.31,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-45,5,-2.08,3099533370,1469531,95.04,2145,2180,2040,2810,1520,2165,2109.19,0.63,0,317906,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,682,-75.71,1.71,12,4.57,-28.00,1239.00,4015,20240423,-47.20,1554,20241021,36.42,4015,-47.20,20240423,1554,36.42,20241021,3200,-33.75,20240529,439,382.92,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,130958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-50,5,-2.31,2812988280,1333015,86.21,2145,2180,2040,2810,1520,2165,2110.24,0.63,0,311707,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,680,-75.54,1.71,12,4.14,-28.00,1239.00,4015,20240423,-47.32,1554,20241021,36.10,4015,-47.32,20240423,1554,36.10,20241021,3200,-33.91,20240529,439,381.78,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,121017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-35,5,-1.62,2651401430,1256524,81.26,2145,2180,2040,2810,1520,2165,2110.10,0.63,0,312594,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,685,-76.07,1.72,12,3.91,-28.00,1239.00,4015,20240423,-46.95,1554,20241021,37.07,4015,-46.95,20240423,1554,37.07,20241021,3200,-33.44,20240529,439,385.19,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-55,5,-2.54,2130487545,1012217,65.46,2145,2180,2040,2810,1520,2165,2104.77,0.63,0,335206,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,679,-75.36,1.70,12,3.15,-28.00,1239.00,4015,20240423,-47.45,1554,20241021,35.78,4015,-47.45,20240423,1554,35.78,20241021,3200,-34.06,20240529,439,380.64,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,100959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-70,5,-3.23,1838369835,873178,56.47,2145,2180,2040,2810,1520,2165,2105.37,0.63,0,321655,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,674,-74.82,1.69,12,2.71,-28.00,1239.00,4015,20240423,-47.82,1554,20241021,34.81,4015,-47.82,20240423,1554,34.81,20241021,3200,-34.53,20240529,439,377.22,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241104,091019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-20,5,-0.92,487118580,226851,14.67,2145,2180,2120,2810,1520,2165,2147.30,0.63,0,51784,2395,2280,2220,2105,2045,2250,2075,161,645,500,1290,5,1,32163769,690,-76.61,1.73,12,0.71,-28.00,1239.00,4015,20240423,-46.58,1554,20241021,38.03,4015,-46.58,20240423,1554,38.03,20241021,3200,-32.97,20240529,439,388.61,20240416,3.69,N,363260,500,160 억,,202367,N,N,0,N,00,N
20241101,160940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-155,5,-6.68,3194331760,1424875,54.17,2250,2335,2160,3015,1625,2320,2242.42,0.21,0,133539,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,696,-77.32,1.75,12,4.43,-28.00,1239.00,4015,20240423,-46.08,1554,20241021,39.32,4015,-46.08,20240423,1554,39.32,20241021,3200,-32.34,20240529,439,393.17,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,150959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-130,5,-5.60,2814091005,1249998,47.53,2250,2335,2160,3015,1625,2320,2251.28,0.21,0,92847,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,704,-78.21,1.77,12,3.89,-28.00,1239.00,4015,20240423,-45.45,1554,20241021,40.93,4015,-45.45,20240423,1554,40.93,20241021,3200,-31.56,20240529,439,398.86,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-75,5,-3.23,2276774740,1005749,38.24,2250,2335,2210,3015,1625,2320,2263.76,0.21,0,28358,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,722,-80.18,1.81,12,3.13,-28.00,1239.00,4015,20240423,-44.08,1554,20241021,44.47,4015,-44.08,20240423,1554,44.47,20241021,3200,-29.84,20240529,439,411.39,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-95,5,-4.09,2077018865,916397,34.84,2250,2335,2210,3015,1625,2320,2266.51,0.21,0,30042,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,716,-79.46,1.80,12,2.85,-28.00,1239.00,4015,20240423,-44.58,1554,20241021,43.18,4015,-44.58,20240423,1554,43.18,20241021,3200,-30.47,20240529,439,406.83,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,121134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-60,5,-2.59,1784706725,785786,29.88,2250,2335,2210,3015,1625,2320,2271.24,0.21,0,26570,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,727,-80.71,1.82,12,2.44,-28.00,1239.00,4015,20240423,-43.71,1554,20241021,45.43,4015,-43.71,20240423,1554,45.43,20241021,3200,-29.37,20240529,439,414.81,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-30,5,-1.29,1234606780,544539,20.70,2250,2335,2210,3015,1625,2320,2267.25,0.21,0,9838,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,737,-81.79,1.85,12,1.69,-28.00,1239.00,4015,20240423,-42.96,1554,20241021,47.36,4015,-42.96,20240423,1554,47.36,20241021,3200,-28.44,20240529,439,421.64,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,101133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-25,5,-1.08,978185675,432252,16.43,2250,2335,2210,3015,1625,2320,2263.00,0.21,0,624,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,738,-81.96,1.85,12,1.34,-28.00,1239.00,4015,20240423,-42.84,1554,20241021,47.68,4015,-42.84,20240423,1554,47.68,20241021,3200,-28.28,20240529,439,422.78,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N
20241101,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-70,5,-3.02,305579585,135892,5.17,2250,2275,2215,3015,1625,2320,2248.69,0.21,0,19245,2490,2405,2315,2230,2140,2447,2272,161,695,500,1390,5,1,32163769,724,-80.36,1.82,12,0.42,-28.00,1239.00,4015,20240423,-43.96,1554,20241021,44.79,4015,-43.96,20240423,1554,44.79,20241021,3200,-29.69,20240529,439,412.53,20240416,4.53,N,363260,500,160 억,,67712,N,N,0,N,00,N