KissMeData/363260/price/prices-20241201.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
20241231,161301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,141301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,131301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,121301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,111259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,101253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241231,091256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,3001361378,1714026,325.39,1781,1842,1688,2130,1148,1640,1751.69,0.43,-46167,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.33,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,137760,N,N,0,N,00,N
20241230,161252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,48,2,2.93,2980492283,1701583,323.03,1781,1842,1688,2130,1148,1640,1751.69,0.57,0,-46842,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,543,-60.29,1.36,12,5.29,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,4015,-57.96,20240423,1404,20.23,20241210,3200,-47.25,20240529,439,284.51,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,151256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1690,50,2,3.05,2911768552,1660890,315.31,1781,1842,1688,2130,1148,1640,1753.15,0.57,0,-54265,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,544,-60.36,1.36,12,5.16,-28.00,1239.00,4015,20240423,-57.91,1404,20241210,20.37,4015,-57.91,20240423,1404,20.37,20241210,3200,-47.19,20240529,439,284.97,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,141256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,67,2,4.09,2758729426,1570724,298.19,1781,1842,1700,2130,1148,1640,1756.36,0.57,0,-55479,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,549,-60.96,1.38,12,4.88,-28.00,1239.00,4015,20240423,-57.48,1404,20241210,21.58,4015,-57.48,20240423,1404,21.58,20241210,3200,-46.66,20240529,439,288.84,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,131257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1711,71,2,4.33,2718415080,1547083,293.70,1781,1842,1700,2130,1148,1640,1757.14,0.57,0,-55799,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,550,-61.11,1.38,12,4.81,-28.00,1239.00,4015,20240423,-57.38,1404,20241210,21.87,4015,-57.38,20240423,1404,21.87,20241210,3200,-46.53,20240529,439,289.75,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,121253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1708,68,2,4.15,2701694558,1537291,291.84,1781,1842,1700,2130,1148,1640,1757.46,0.57,0,-56356,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,549,-61.00,1.38,12,4.78,-28.00,1239.00,4015,20240423,-57.46,1404,20241210,21.65,4015,-57.46,20240423,1404,21.65,20241210,3200,-46.62,20240529,439,289.07,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,111255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,70,2,4.27,2594477770,1474385,279.90,1781,1842,1702,2130,1148,1640,1759.72,0.57,0,-54614,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,550,-61.07,1.38,12,4.58,-28.00,1239.00,4015,20240423,-57.41,1404,20241210,21.79,4015,-57.41,20240423,1404,21.79,20241210,3200,-46.56,20240529,439,289.52,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,101253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1716,76,2,4.63,2511257551,1425827,270.68,1781,1842,1702,2130,1148,1640,1761.29,0.57,0,-43928,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,552,-61.29,1.38,12,4.43,-28.00,1239.00,4015,20240423,-57.26,1404,20241210,22.22,4015,-57.26,20240423,1404,22.22,20241210,3200,-46.38,20240529,439,290.89,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241230,091257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1718,78,2,4.76,672870962,385967,73.27,1781,1782,1705,2130,1148,1640,1743.41,0.57,0,-58261,1740,1690,1647,1597,1554,1668,1575,161,490,500,980,1,1,32163769,553,-61.36,1.39,12,1.20,-28.00,1239.00,4015,20240423,-57.21,1404,20241210,22.36,4015,-57.21,20240423,1404,22.36,20241210,3200,-46.31,20240529,439,291.34,20240416,3.89,N,363260,500,160 억,,183927,N,N,0,N,00,N
20241227,161249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,-40,5,-2.38,766947703,468739,81.97,1662,1697,1604,2180,1176,1680,1635.76,0.52,0,18203,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,527,-58.57,1.32,12,1.46,-28.00,1239.00,4015,20240423,-59.15,1404,20241210,16.81,4015,-59.15,20240423,1404,16.81,20241210,3200,-48.75,20240529,439,273.58,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1644,-36,5,-2.14,708623675,433244,75.76,1662,1697,1604,2180,1176,1680,1635.62,0.52,0,18747,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,529,-58.71,1.33,12,1.35,-28.00,1239.00,4015,20240423,-59.05,1404,20241210,17.09,4015,-59.05,20240423,1404,17.09,20241210,3200,-48.62,20240529,439,274.49,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,141251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1644,-36,5,-2.14,612466642,374693,65.52,1662,1697,1604,2180,1176,1680,1634.58,0.52,0,8551,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,529,-58.71,1.33,12,1.16,-28.00,1239.00,4015,20240423,-59.05,1404,20241210,17.09,4015,-59.05,20240423,1404,17.09,20241210,3200,-48.62,20240529,439,274.49,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1614,-66,5,-3.93,552416864,337869,59.08,1662,1697,1604,2180,1176,1680,1635.00,0.52,0,295,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,519,-57.64,1.30,12,1.05,-28.00,1239.00,4015,20240423,-59.80,1404,20241210,14.96,4015,-59.80,20240423,1404,14.96,20241210,3200,-49.56,20240529,439,267.65,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,121249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-71,5,-4.23,498670819,304598,53.26,1662,1697,1604,2180,1176,1680,1637.14,0.52,0,-5487,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,518,-57.46,1.30,12,0.95,-28.00,1239.00,4015,20240423,-59.93,1404,20241210,14.60,4015,-59.93,20240423,1404,14.60,20241210,3200,-49.72,20240529,439,266.51,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,111248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1646,-34,5,-2.02,332583289,201923,35.31,1662,1697,1627,2180,1176,1680,1647.08,0.52,0,-27296,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,529,-58.79,1.33,12,0.63,-28.00,1239.00,4015,20240423,-59.00,1404,20241210,17.24,4015,-59.00,20240423,1404,17.24,20241210,3200,-48.56,20240529,439,274.94,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1671,-9,5,-0.54,173961340,105287,18.41,1662,1697,1635,2180,1176,1680,1652.26,0.52,0,12461,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,537,-59.68,1.35,12,0.33,-28.00,1239.00,4015,20240423,-58.38,1404,20241210,19.02,4015,-58.38,20240423,1404,19.02,20241210,3200,-47.78,20240529,439,280.64,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241227,091253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1637,-43,5,-2.56,84814093,51336,8.98,1662,1697,1636,2180,1176,1680,1652.14,0.52,0,5263,1768,1724,1701,1657,1634,1712,1645,161,500,500,1000,1,1,32163769,527,-58.46,1.32,12,0.16,-28.00,1239.00,4015,20240423,-59.23,1404,20241210,16.60,4015,-59.23,20240423,1404,16.60,20241210,3200,-48.84,20240529,439,272.89,20240416,3.93,N,363260,500,160 억,,166232,N,N,0,N,00,N
20241226,161243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,-28,5,-1.64,947686131,554663,11.92,1702,1745,1678,2220,1196,1708,1708.59,0.51,0,-237,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,540,-60.00,1.36,12,1.72,-28.00,1239.00,4015,20240423,-58.16,1404,20241210,19.66,4015,-58.16,20240423,1404,19.66,20241210,3200,-47.50,20240529,439,282.69,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,151240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1693,-15,5,-0.88,873382264,510504,10.97,1702,1745,1678,2220,1196,1708,1710.82,0.51,0,2634,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,545,-60.46,1.37,12,1.59,-28.00,1239.00,4015,20240423,-57.83,1404,20241210,20.58,4015,-57.83,20240423,1404,20.58,20241210,3200,-47.09,20240529,439,285.65,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-1,5,-0.06,811310019,473930,10.18,1702,1745,1678,2220,1196,1708,1711.88,0.51,0,9255,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,549,-60.96,1.38,12,1.47,-28.00,1239.00,4015,20240423,-57.48,1404,20241210,21.58,4015,-57.48,20240423,1404,21.58,20241210,3200,-46.66,20240529,439,288.84,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1727,19,2,1.11,678375629,396094,8.51,1702,1745,1678,2220,1196,1708,1712.66,0.51,0,23341,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,555,-61.68,1.39,12,1.23,-28.00,1239.00,4015,20240423,-56.99,1404,20241210,23.01,4015,-56.99,20240423,1404,23.01,20241210,3200,-46.03,20240529,439,293.39,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,121237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1729,21,2,1.23,630870606,368587,7.92,1702,1745,1678,2220,1196,1708,1711.59,0.51,0,17713,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,556,-61.75,1.40,12,1.15,-28.00,1239.00,4015,20240423,-56.94,1404,20241210,23.15,4015,-56.94,20240423,1404,23.15,20241210,3200,-45.97,20240529,439,293.85,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,111235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1725,17,2,1.00,471052892,276269,5.94,1702,1727,1678,2220,1196,1708,1705.05,0.51,0,31140,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,555,-61.61,1.39,12,0.86,-28.00,1239.00,4015,20240423,-57.04,1404,20241210,22.86,4015,-57.04,20240423,1404,22.86,20241210,3200,-46.09,20240529,439,292.94,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,101239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1708,0,3,0.00,336704856,197831,4.25,1702,1719,1678,2220,1196,1708,1701.98,0.51,0,23021,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,549,-61.00,1.38,12,0.62,-28.00,1239.00,4015,20240423,-57.46,1404,20241210,21.65,4015,-57.46,20240423,1404,21.65,20241210,3200,-46.62,20240529,439,289.07,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241226,091238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,2,2,0.12,113267343,66448,1.43,1702,1719,1701,2220,1196,1708,1704.60,0.51,0,7093,2070,1888,1798,1616,1526,1844,1572,161,512,500,1020,1,1,32163769,550,-61.07,1.38,12,0.21,-28.00,1239.00,4015,20240423,-57.41,1404,20241210,21.79,4015,-57.41,20240423,1404,21.79,20241210,3200,-46.56,20240529,439,289.52,20240416,4.79,N,363260,500,160 억,,165244,N,N,0,N,00,N
20241224,161238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1708,-123,5,-6.72,8659616400,4637696,122.02,1836,1980,1708,2380,1282,1831,1867.49,1.32,0,-262823,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,549,-61.00,1.38,12,14.42,-28.00,1239.00,4015,20240423,-57.46,1404,20241210,21.65,4015,-57.46,20240423,1404,21.65,20241210,3200,-46.62,20240529,439,289.07,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-116,5,-6.34,8557095800,4577744,120.44,1836,1980,1710,2380,1282,1831,1869.28,1.32,0,-260159,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,552,-61.25,1.38,12,14.23,-28.00,1239.00,4015,20240423,-57.29,1404,20241210,22.15,4015,-57.29,20240423,1404,22.15,20241210,3200,-46.41,20240529,439,290.66,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,141234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1747,-84,5,-4.59,8251156358,4400434,115.77,1836,1980,1739,2380,1282,1831,1875.08,1.32,0,-251464,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,562,-62.39,1.41,12,13.68,-28.00,1239.00,4015,20240423,-56.49,1404,20241210,24.43,4015,-56.49,20240423,1404,24.43,20241210,3200,-45.41,20240529,439,297.95,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,131236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-61,5,-3.33,8056427296,4289138,112.85,1836,1980,1755,2380,1282,1831,1878.33,1.32,0,-252829,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,569,-63.21,1.43,12,13.34,-28.00,1239.00,4015,20240423,-55.92,1404,20241210,26.07,4015,-55.92,20240423,1404,26.07,20241210,3200,-44.69,20240529,439,303.19,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,121238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1763,-68,5,-3.71,7932960603,4219451,111.01,1836,1980,1755,2380,1282,1831,1880.09,1.32,0,-242522,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,567,-62.96,1.42,12,13.12,-28.00,1239.00,4015,20240423,-56.09,1404,20241210,25.57,4015,-56.09,20240423,1404,25.57,20241210,3200,-44.91,20240529,439,301.59,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,111237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1759,-72,5,-3.93,7738087533,4108899,108.10,1836,1980,1759,2380,1282,1831,1883.25,1.32,0,-237920,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,566,-62.82,1.42,12,12.77,-28.00,1239.00,4015,20240423,-56.19,1404,20241210,25.28,4015,-56.19,20240423,1404,25.28,20241210,3200,-45.03,20240529,439,300.68,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,101236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,-43,5,-2.35,7316814055,3871380,101.85,1836,1980,1778,2380,1282,1831,1889.98,1.32,0,-158544,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,575,-63.86,1.44,12,12.04,-28.00,1239.00,4015,20240423,-55.47,1404,20241210,27.35,4015,-55.47,20240423,1404,27.35,20241210,3200,-44.12,20240529,439,307.29,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241224,091243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,69,2,3.77,4751499877,2481703,65.29,1836,1980,1835,2380,1282,1831,1914.61,1.32,0,114003,1978,1904,1757,1683,1536,1941,1720,161,549,500,1090,1,1,32163769,611,-67.86,1.53,12,7.72,-28.00,1239.00,4015,20240423,-52.68,1404,20241210,35.33,4015,-52.68,20240423,1404,35.33,20241210,3200,-40.62,20240529,439,332.80,20240416,4.58,N,363260,500,160 억,,424233,N,N,0,N,00,N
20241223,161227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1831,230,2,14.37,6411058013,3673586,691.62,1610,1831,1610,2080,1121,1601,1744.39,0.06,0,410389,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,589,-65.39,1.48,12,11.42,-28.00,1239.00,4015,20240423,-54.40,1404,20241210,30.41,4015,-54.40,20240423,1404,30.41,20241210,3200,-42.78,20240529,439,317.08,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,151231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1782,181,2,11.31,5620868313,3237372,609.49,1610,1810,1610,2080,1121,1601,1736.24,0.06,0,438403,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,573,-63.64,1.44,12,10.07,-28.00,1239.00,4015,20240423,-55.62,1404,20241210,26.92,4015,-55.62,20240423,1404,26.92,20241210,3200,-44.31,20240529,439,305.92,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,141228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1708,107,2,6.68,2027412954,1197293,225.41,1610,1746,1610,2080,1121,1601,1693.33,0.06,0,214903,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,549,-61.00,1.38,12,3.72,-28.00,1239.00,4015,20240423,-57.46,1404,20241210,21.65,4015,-57.46,20240423,1404,21.65,20241210,3200,-46.62,20240529,439,289.07,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,79,2,4.93,1806714988,1067566,200.99,1610,1746,1610,2080,1121,1601,1692.37,0.06,0,153657,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,540,-60.00,1.36,12,3.32,-28.00,1239.00,4015,20240423,-58.16,1404,20241210,19.66,4015,-58.16,20240423,1404,19.66,20241210,3200,-47.50,20240529,439,282.69,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,121230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1697,96,2,6.00,1769958096,1045713,196.87,1610,1746,1610,2080,1121,1601,1692.58,0.06,0,161573,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,546,-60.61,1.37,12,3.25,-28.00,1239.00,4015,20240423,-57.73,1404,20241210,20.87,4015,-57.73,20240423,1404,20.87,20241210,3200,-46.97,20240529,439,286.56,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,111225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,94,2,5.87,1631748233,964286,181.54,1610,1746,1610,2080,1121,1601,1692.18,0.06,0,150128,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,545,-60.54,1.37,12,3.00,-28.00,1239.00,4015,20240423,-57.78,1404,20241210,20.73,4015,-57.78,20240423,1404,20.73,20241210,3200,-47.03,20240529,439,286.10,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,101219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1660,59,2,3.69,1284002282,759440,142.98,1610,1746,1610,2080,1121,1601,1690.72,0.06,0,156548,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,534,-59.29,1.34,12,2.36,-28.00,1239.00,4015,20240423,-58.66,1404,20241210,18.23,4015,-58.66,20240423,1404,18.23,20241210,3200,-48.12,20240529,439,278.13,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241223,091225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,84,2,5.25,187091043,113759,21.42,1610,1685,1610,2080,1121,1601,1644.63,0.06,0,46300,1734,1667,1627,1560,1520,1647,1540,161,479,500,960,1,1,32163769,542,-60.18,1.36,12,0.35,-28.00,1239.00,4015,20240423,-58.03,1404,20241210,20.01,4015,-58.03,20240423,1404,20.01,20241210,3200,-47.34,20240529,439,283.83,20240416,4.50,N,363260,500,160 억,,18151,N,N,0,N,00,N
20241220,161220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1601,-89,5,-5.27,861156284,528599,60.32,1678,1694,1587,2195,1183,1690,1629.22,0.21,0,-53253,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,515,-57.18,1.29,12,1.64,-28.00,1239.00,4015,20240423,-60.12,1404,20241210,14.03,4015,-60.12,20240423,1404,14.03,20241210,3200,-49.97,20240529,439,264.69,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1620,-70,5,-4.14,825685936,506605,57.81,1678,1694,1587,2195,1183,1690,1629.84,0.21,0,-52775,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,521,-57.86,1.31,12,1.58,-28.00,1239.00,4015,20240423,-59.65,1404,20241210,15.38,4015,-59.65,20240423,1404,15.38,20241210,3200,-49.38,20240529,439,269.02,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1605,-85,5,-5.03,573787261,352180,40.19,1678,1694,1599,2195,1183,1690,1629.24,0.21,0,-48601,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,516,-57.32,1.30,12,1.09,-28.00,1239.00,4015,20240423,-60.02,1404,20241210,14.32,4015,-60.02,20240423,1404,14.32,20241210,3200,-49.84,20240529,439,265.60,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-81,5,-4.79,523195068,320627,36.59,1678,1694,1605,2195,1183,1690,1631.79,0.21,0,-49219,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,518,-57.46,1.30,12,1.00,-28.00,1239.00,4015,20240423,-59.93,1404,20241210,14.60,4015,-59.93,20240423,1404,14.60,20241210,3200,-49.72,20240529,439,266.51,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1608,-82,5,-4.85,500225551,306390,34.96,1678,1694,1605,2195,1183,1690,1632.64,0.21,0,-48788,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,517,-57.43,1.30,12,0.95,-28.00,1239.00,4015,20240423,-59.95,1404,20241210,14.53,4015,-59.95,20240423,1404,14.53,20241210,3200,-49.75,20240529,439,266.29,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,111218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1613,-77,5,-4.56,437836947,267668,30.54,1678,1694,1605,2195,1183,1690,1635.75,0.21,0,-44999,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,519,-57.61,1.30,12,0.83,-28.00,1239.00,4015,20240423,-59.83,1404,20241210,14.89,4015,-59.83,20240423,1404,14.89,20241210,3200,-49.59,20240529,439,267.43,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1627,-63,5,-3.73,313477809,190786,21.77,1678,1694,1622,2195,1183,1690,1643.09,0.21,0,-17192,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,523,-58.11,1.31,12,0.59,-28.00,1239.00,4015,20240423,-59.48,1404,20241210,15.88,4015,-59.48,20240423,1404,15.88,20241210,3200,-49.16,20240529,439,270.62,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241220,091221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,-45,5,-2.66,119350434,71658,8.18,1678,1694,1645,2195,1183,1690,1665.56,0.21,0,-14059,1777,1733,1681,1637,1585,1755,1659,161,505,500,1010,1,1,32163769,529,-58.75,1.33,12,0.22,-28.00,1239.00,4015,20240423,-59.03,1404,20241210,17.17,4015,-59.03,20240423,1404,17.17,20241210,3200,-48.59,20240529,439,274.72,20240416,4.36,N,363260,500,160 억,,69011,N,N,0,N,00,N
20241219,161216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1690,33,2,1.99,1459306482,867268,50.50,1645,1725,1629,2150,1160,1657,1682.65,0.10,0,37310,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,544,-60.36,1.36,12,2.70,-28.00,1239.00,4015,20240423,-57.91,1404,20241210,20.37,4015,-57.91,20240423,1404,20.37,20241210,3200,-47.19,20240529,439,284.97,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,35,2,2.11,1416689206,842042,49.03,1645,1725,1629,2150,1160,1657,1682.44,0.10,0,36611,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,544,-60.43,1.37,12,2.62,-28.00,1239.00,4015,20240423,-57.86,1404,20241210,20.51,4015,-57.86,20240423,1404,20.51,20241210,3200,-47.12,20240529,439,285.42,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1684,27,2,1.63,1138698858,678658,39.52,1645,1725,1629,2150,1160,1657,1677.87,0.10,0,-5305,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,542,-60.14,1.36,12,2.11,-28.00,1239.00,4015,20240423,-58.06,1404,20241210,19.94,4015,-58.06,20240423,1404,19.94,20241210,3200,-47.38,20240529,439,283.60,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,131215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1676,19,2,1.15,1006161796,600021,34.94,1645,1725,1629,2150,1160,1657,1676.88,0.10,0,-6655,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,539,-59.86,1.35,12,1.87,-28.00,1239.00,4015,20240423,-58.26,1404,20241210,19.37,4015,-58.26,20240423,1404,19.37,20241210,3200,-47.62,20240529,439,281.78,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1687,30,2,1.81,934408908,557297,32.45,1645,1725,1629,2150,1160,1657,1676.68,0.10,0,-9401,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,543,-60.25,1.36,12,1.73,-28.00,1239.00,4015,20240423,-57.98,1404,20241210,20.16,4015,-57.98,20240423,1404,20.16,20241210,3200,-47.28,20240529,439,284.28,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,111214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,28,2,1.69,839925523,501115,29.18,1645,1725,1629,2150,1160,1657,1676.11,0.10,0,-13272,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,542,-60.18,1.36,12,1.56,-28.00,1239.00,4015,20240423,-58.03,1404,20241210,20.01,4015,-58.03,20240423,1404,20.01,20241210,3200,-47.34,20240529,439,283.83,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,101207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1655,-2,5,-0.12,254213712,154172,8.98,1645,1670,1629,2150,1160,1657,1648.90,0.10,0,-1637,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,532,-59.11,1.34,12,0.48,-28.00,1239.00,4015,20240423,-58.78,1404,20241210,17.88,4015,-58.78,20240423,1404,17.88,20241210,3200,-48.28,20240529,439,276.99,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241219,091218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1670,13,2,0.78,113761382,69339,4.04,1645,1670,1629,2150,1160,1657,1640.66,0.10,0,24467,1846,1751,1688,1593,1530,1720,1562,161,493,500,990,1,1,32163769,537,-59.64,1.35,12,0.22,-28.00,1239.00,4015,20240423,-58.41,1404,20241210,18.95,4015,-58.41,20240423,1404,18.95,20241210,3200,-47.81,20240529,439,280.41,20240416,4.18,N,363260,500,160 억,,32518,N,N,0,N,00,N
20241218,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1657,-49,5,-2.87,2895250605,1702517,24.82,1671,1783,1625,2215,1195,1706,1700.64,0.08,0,6472,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,533,-59.18,1.34,12,5.29,-28.00,1239.00,4015,20240423,-58.73,1404,20241210,18.02,4015,-58.73,20240423,1404,18.02,20241210,3200,-48.22,20240529,439,277.45,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,151215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1675,-31,5,-1.82,2791010988,1639681,23.90,1671,1783,1625,2215,1195,1706,1702.17,0.08,0,910,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,539,-59.82,1.35,12,5.10,-28.00,1239.00,4015,20240423,-58.28,1404,20241210,19.30,4015,-58.28,20240423,1404,19.30,20241210,3200,-47.66,20240529,439,281.55,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,141210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1667,-39,5,-2.29,2621072992,1537558,22.42,1671,1783,1625,2215,1195,1706,1704.70,0.08,0,-6497,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,536,-59.54,1.35,12,4.78,-28.00,1239.00,4015,20240423,-58.48,1404,20241210,18.73,4015,-58.48,20240423,1404,18.73,20241210,3200,-47.91,20240529,439,279.73,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,131214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1646,-60,5,-3.52,782815687,473487,6.90,1671,1692,1625,2215,1195,1706,1653.29,0.08,0,-2921,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,529,-58.79,1.33,12,1.47,-28.00,1239.00,4015,20240423,-59.00,1404,20241210,17.24,4015,-59.00,20240423,1404,17.24,20241210,3200,-48.56,20240529,439,274.94,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1628,-78,5,-4.57,696345394,420914,6.14,1671,1692,1625,2215,1195,1706,1654.35,0.08,0,-3870,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,524,-58.14,1.31,12,1.31,-28.00,1239.00,4015,20240423,-59.45,1404,20241210,15.95,4015,-59.45,20240423,1404,15.95,20241210,3200,-49.12,20240529,439,270.84,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,111205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1649,-57,5,-3.34,565634088,340853,4.97,1671,1692,1640,2215,1195,1706,1659.45,0.08,0,452,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,530,-58.89,1.33,12,1.06,-28.00,1239.00,4015,20240423,-58.93,1404,20241210,17.45,4015,-58.93,20240423,1404,17.45,20241210,3200,-48.47,20240529,439,275.63,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1656,-50,5,-2.93,445837249,268052,3.91,1671,1692,1645,2215,1195,1706,1663.23,0.08,0,12545,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,533,-59.14,1.34,12,0.83,-28.00,1239.00,4015,20240423,-58.75,1404,20241210,17.95,4015,-58.75,20240423,1404,17.95,20241210,3200,-48.25,20240529,439,277.22,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241218,091217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1689,-17,5,-1.00,166710665,99707,1.45,1671,1692,1660,2215,1195,1706,1671.97,0.08,0,21297,1945,1825,1698,1578,1451,1885,1638,161,509,500,1020,1,1,32163769,543,-60.32,1.36,12,0.31,-28.00,1239.00,4015,20240423,-57.93,1404,20241210,20.30,4015,-57.93,20240423,1404,20.30,20241210,3200,-47.22,20240529,439,284.74,20240416,4.19,N,363260,500,160 억,,25893,N,N,0,N,00,N
20241217,161208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1706,108,2,6.76,11853593035,6826725,3212.36,1635,1818,1571,2075,1119,1598,1736.37,0.82,0,-237825,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,549,-60.93,1.38,12,21.22,-28.00,1239.00,4015,20240423,-57.51,1404,20241210,21.51,4015,-57.51,20240423,1404,21.51,20241210,3200,-46.69,20240529,439,288.61,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,98,2,6.13,11610672358,6684011,3145.21,1635,1818,1571,2075,1119,1598,1737.08,0.82,0,-227958,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,545,-60.57,1.37,12,20.78,-28.00,1239.00,4015,20240423,-57.76,1404,20241210,20.80,4015,-57.76,20240423,1404,20.80,20241210,3200,-47.00,20240529,439,286.33,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1666,68,2,4.26,11056163085,6355684,2990.71,1635,1818,1571,2075,1119,1598,1739.57,0.82,0,-234077,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,536,-59.50,1.34,12,19.76,-28.00,1239.00,4015,20240423,-58.51,1404,20241210,18.66,4015,-58.51,20240423,1404,18.66,20241210,3200,-47.94,20240529,439,279.50,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1686,88,2,5.51,10775504267,6188142,2911.88,1635,1818,1571,2075,1119,1598,1741.31,0.82,0,-244566,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,542,-60.21,1.36,12,19.24,-28.00,1239.00,4015,20240423,-58.01,1404,20241210,20.09,4015,-58.01,20240423,1404,20.09,20241210,3200,-47.31,20240529,439,284.05,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,109,2,6.82,10489663072,6018753,2832.17,1635,1818,1571,2075,1119,1598,1742.83,0.82,0,-238996,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,549,-60.96,1.38,12,18.71,-28.00,1239.00,4015,20240423,-57.48,1404,20241210,21.58,4015,-57.48,20240423,1404,21.58,20241210,3200,-46.66,20240529,439,288.84,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,94,2,5.88,5633612368,3260814,1534.40,1635,1798,1571,2075,1119,1598,1727.67,0.82,0,-233902,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,544,-60.43,1.37,12,10.14,-28.00,1239.00,4015,20240423,-57.86,1404,20241210,20.51,4015,-57.86,20240423,1404,20.51,20241210,3200,-47.12,20240529,439,285.42,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,101154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1654,56,2,3.50,5141616368,2967852,1396.54,1635,1798,1571,2075,1119,1598,1732.44,0.82,0,-233133,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,532,-59.07,1.33,12,9.23,-28.00,1239.00,4015,20240423,-58.80,1404,20241210,17.81,4015,-58.80,20240423,1404,17.81,20241210,3200,-48.31,20240529,439,276.77,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241217,091211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,-23,5,-1.44,132134681,82436,38.79,1635,1636,1571,2075,1119,1598,1602.88,0.82,0,-29454,1627,1612,1594,1579,1561,1620,1587,161,477,500,950,1,1,32163769,507,-56.25,1.27,12,0.26,-28.00,1239.00,4015,20240423,-60.77,1404,20241210,12.18,4015,-60.77,20240423,1404,12.18,20241210,3200,-50.78,20240529,439,258.77,20240416,4.23,N,363260,500,160 억,,262384,N,N,0,N,00,N
20241216,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1598,24,2,1.52,333623424,209391,141.79,1583,1609,1576,2045,1102,1574,1593.30,0.81,0,2619,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,514,-57.07,1.29,12,0.65,-28.00,1239.00,4015,20240423,-60.20,1404,20241210,13.82,4015,-60.20,20240423,1404,13.82,20241210,3200,-50.06,20240529,439,264.01,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1603,29,2,1.84,312870666,196399,132.99,1583,1609,1576,2045,1102,1574,1593.04,0.81,0,356,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,516,-57.25,1.29,12,0.61,-28.00,1239.00,4015,20240423,-60.07,1404,20241210,14.17,4015,-60.07,20240423,1404,14.17,20241210,3200,-49.91,20240529,439,265.15,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,12,2,0.76,214330095,134710,91.22,1583,1609,1576,2045,1102,1574,1591.05,0.81,0,-27398,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,510,-56.64,1.28,12,0.42,-28.00,1239.00,4015,20240423,-60.50,1404,20241210,12.96,4015,-60.50,20240423,1404,12.96,20241210,3200,-50.44,20240529,439,261.28,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1584,10,2,0.64,183969971,115562,78.25,1583,1609,1576,2045,1102,1574,1591.97,0.81,0,-20035,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,509,-56.57,1.28,12,0.36,-28.00,1239.00,4015,20240423,-60.55,1404,20241210,12.82,4015,-60.55,20240423,1404,12.82,20241210,3200,-50.50,20240529,439,260.82,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1592,18,2,1.14,162135399,101801,68.93,1583,1609,1576,2045,1102,1574,1592.68,0.81,0,-12608,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,512,-56.86,1.28,12,0.32,-28.00,1239.00,4015,20240423,-60.35,1404,20241210,13.39,4015,-60.35,20240423,1404,13.39,20241210,3200,-50.25,20240529,439,262.64,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,111208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1600,26,2,1.65,141838056,89060,60.31,1583,1609,1576,2045,1102,1574,1592.62,0.81,0,-10407,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,515,-57.14,1.29,12,0.28,-28.00,1239.00,4015,20240423,-60.15,1404,20241210,13.96,4015,-60.15,20240423,1404,13.96,20241210,3200,-50.00,20240529,439,264.46,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,101209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1590,16,2,1.02,105914638,66531,45.05,1583,1609,1576,2045,1102,1574,1591.97,0.81,0,-5158,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,511,-56.79,1.28,12,0.21,-28.00,1239.00,4015,20240423,-60.40,1404,20241210,13.25,4015,-60.40,20240423,1404,13.25,20241210,3200,-50.31,20240529,439,262.19,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241216,091209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1608,34,2,2.16,29703018,18666,12.64,1583,1609,1576,2045,1102,1574,1591.33,0.81,0,-3404,1600,1587,1570,1557,1540,1593,1563,161,471,500,940,1,1,32163769,517,-57.43,1.30,12,0.06,-28.00,1239.00,4015,20240423,-59.95,1404,20241210,14.53,4015,-59.95,20240423,1404,14.53,20241210,3200,-49.75,20240529,439,266.29,20240416,4.05,N,363260,500,160 억,,259750,N,N,0,N,00,N
20241213,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,1,2,0.06,230709230,146835,48.79,1553,1583,1553,2040,1102,1573,1571.09,0.80,0,2182,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,506,-56.21,1.27,12,0.46,-28.00,1239.00,4015,20240423,-60.80,1404,20241210,12.11,4015,-60.80,20240423,1404,12.11,20241210,3200,-50.81,20240529,439,258.54,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,151206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1578,5,2,0.32,193917191,123462,41.02,1553,1583,1553,2040,1102,1573,1570.66,0.80,0,-1868,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,508,-56.36,1.27,12,0.38,-28.00,1239.00,4015,20240423,-60.70,1404,20241210,12.39,4015,-60.70,20240423,1404,12.39,20241210,3200,-50.69,20240529,439,259.45,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,2,2,0.13,175324678,111650,37.10,1553,1583,1553,2040,1102,1573,1570.31,0.80,0,1728,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,507,-56.25,1.27,12,0.35,-28.00,1239.00,4015,20240423,-60.77,1404,20241210,12.18,4015,-60.77,20240423,1404,12.18,20241210,3200,-50.78,20240529,439,258.77,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,2,2,0.13,128998451,82315,27.35,1553,1583,1553,2040,1102,1573,1567.13,0.80,0,403,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,507,-56.25,1.27,12,0.26,-28.00,1239.00,4015,20240423,-60.77,1404,20241210,12.18,4015,-60.77,20240423,1404,12.18,20241210,3200,-50.78,20240529,439,258.77,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1576,3,2,0.19,109270871,69789,23.19,1553,1583,1553,2040,1102,1573,1565.73,0.80,0,-3079,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,507,-56.29,1.27,12,0.22,-28.00,1239.00,4015,20240423,-60.75,1404,20241210,12.25,4015,-60.75,20240423,1404,12.25,20241210,3200,-50.75,20240529,439,259.00,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,111204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1561,-12,5,-0.76,98882377,63163,20.99,1553,1583,1553,2040,1102,1573,1565.51,0.80,0,-3014,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,502,-55.75,1.26,12,0.20,-28.00,1239.00,4015,20240423,-61.12,1404,20241210,11.18,4015,-61.12,20240423,1404,11.18,20241210,3200,-51.22,20240529,439,255.58,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,101156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1572,-1,5,-0.06,56347362,35950,11.95,1553,1583,1553,2040,1102,1573,1567.38,0.80,0,-9005,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,506,-56.14,1.27,12,0.11,-28.00,1239.00,4015,20240423,-60.85,1404,20241210,11.97,4015,-60.85,20240423,1404,11.97,20241210,3200,-50.88,20240529,439,258.09,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241213,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,2,2,0.13,14390007,9232,3.07,1553,1575,1553,2040,1102,1573,1558.71,0.80,0,1809,1640,1606,1581,1547,1522,1594,1535,161,467,500,940,1,1,32163769,507,-56.25,1.27,12,0.03,-28.00,1239.00,4015,20240423,-60.77,1404,20241210,12.18,4015,-60.77,20240423,1404,12.18,20241210,3200,-50.78,20240529,439,258.77,20240416,4.12,N,363260,500,160 억,,257713,N,N,0,N,00,N
20241212,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-29,5,-1.81,470907153,297793,37.85,1610,1615,1556,2080,1122,1602,1581.40,0.88,0,-25282,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,506,-56.18,1.27,12,0.93,-28.00,1239.00,4015,20240423,-60.82,1404,20241210,12.04,4015,-60.82,20240423,1404,12.04,20241210,3200,-50.84,20240529,439,258.31,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1571,-31,5,-1.94,435219342,275080,34.96,1610,1615,1556,2080,1122,1602,1582.16,0.88,0,-23902,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,505,-56.11,1.27,12,0.86,-28.00,1239.00,4015,20240423,-60.87,1404,20241210,11.89,4015,-60.87,20240423,1404,11.89,20241210,3200,-50.91,20240529,439,257.86,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,141155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,-43,5,-2.68,407427601,257324,32.71,1610,1615,1556,2080,1122,1602,1583.33,0.88,0,-29353,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,501,-55.68,1.26,12,0.80,-28.00,1239.00,4015,20240423,-61.17,1404,20241210,11.04,4015,-61.17,20240423,1404,11.04,20241210,3200,-51.28,20240529,439,255.13,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,131144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,-43,5,-2.68,388045169,244909,31.13,1610,1615,1556,2080,1122,1602,1584.45,0.88,0,-30186,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,501,-55.68,1.26,12,0.76,-28.00,1239.00,4015,20240423,-61.17,1404,20241210,11.04,4015,-61.17,20240423,1404,11.04,20241210,3200,-51.28,20240529,439,255.13,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,121138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1560,-42,5,-2.62,349347228,220104,27.98,1610,1615,1560,2080,1122,1602,1587.19,0.88,0,-24945,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,502,-55.71,1.26,12,0.68,-28.00,1239.00,4015,20240423,-61.15,1404,20241210,11.11,4015,-61.15,20240423,1404,11.11,20241210,3200,-51.25,20240529,439,255.35,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1584,-18,5,-1.12,285702487,179572,22.82,1610,1615,1576,2080,1122,1602,1591.02,0.88,0,-1160,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,509,-56.57,1.28,12,0.56,-28.00,1239.00,4015,20240423,-60.55,1404,20241210,12.82,4015,-60.55,20240423,1404,12.82,20241210,3200,-50.50,20240529,439,260.82,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,101146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1582,-20,5,-1.25,184813297,115924,14.73,1610,1615,1576,2080,1122,1602,1594.26,0.88,0,7438,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,509,-56.50,1.28,12,0.36,-28.00,1239.00,4015,20240423,-60.60,1404,20241210,12.68,4015,-60.60,20240423,1404,12.68,20241210,3200,-50.56,20240529,439,260.36,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241212,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1605,3,2,0.19,61944692,38807,4.93,1610,1615,1581,2080,1122,1602,1596.22,0.88,0,1182,1719,1660,1591,1532,1463,1690,1562,161,478,500,960,1,1,32163769,516,-57.32,1.30,12,0.12,-28.00,1239.00,4015,20240423,-60.02,1404,20241210,14.32,4015,-60.02,20240423,1404,14.32,20241210,3200,-49.84,20240529,439,265.60,20240416,4.40,N,363260,500,160 억,,282995,N,N,0,N,00,N
20241211,161150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1602,67,2,4.36,1247606944,783189,38.27,1534,1650,1522,1995,1075,1535,1593.03,0.58,0,94482,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,515,-57.21,1.29,12,2.44,-28.00,1239.00,4015,20240423,-60.10,1404,20241210,14.10,4015,-60.10,20240423,1404,14.10,20241210,3200,-49.94,20240529,439,264.92,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1605,70,2,4.56,1215360189,763005,37.28,1534,1650,1522,1995,1075,1535,1592.99,0.58,0,92931,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,516,-57.32,1.30,12,2.37,-28.00,1239.00,4015,20240423,-60.02,1404,20241210,14.32,4015,-60.02,20240423,1404,14.32,20241210,3200,-49.84,20240529,439,265.60,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,141159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1588,53,2,3.45,1151992756,723243,35.34,1534,1650,1522,1995,1075,1535,1592.95,0.58,0,69600,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,511,-56.71,1.28,12,2.25,-28.00,1239.00,4015,20240423,-60.45,1404,20241210,13.11,4015,-60.45,20240423,1404,13.11,20241210,3200,-50.38,20240529,439,261.73,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1600,65,2,4.23,1074521265,674581,32.96,1534,1650,1522,1995,1075,1535,1593.02,0.58,0,71090,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,515,-57.14,1.29,12,2.10,-28.00,1239.00,4015,20240423,-60.15,1404,20241210,13.96,4015,-60.15,20240423,1404,13.96,20241210,3200,-50.00,20240529,439,264.46,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,121202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,64,2,4.17,1015013781,637454,31.15,1534,1650,1522,1995,1075,1535,1592.45,0.58,0,73299,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,514,-57.11,1.29,12,1.98,-28.00,1239.00,4015,20240423,-60.17,1404,20241210,13.89,4015,-60.17,20240423,1404,13.89,20241210,3200,-50.03,20240529,439,264.24,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1593,58,2,3.78,992393631,623292,30.46,1534,1650,1522,1995,1075,1535,1592.34,0.58,0,70397,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,512,-56.89,1.29,12,1.94,-28.00,1239.00,4015,20240423,-60.32,1404,20241210,13.46,4015,-60.32,20240423,1404,13.46,20241210,3200,-50.22,20240529,439,262.87,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,54,2,3.52,566652021,360082,17.60,1534,1608,1522,1995,1075,1535,1573.86,0.58,0,144205,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,511,-56.75,1.28,12,1.12,-28.00,1239.00,4015,20240423,-60.42,1404,20241210,13.18,4015,-60.42,20240423,1404,13.18,20241210,3200,-50.34,20240529,439,261.96,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241211,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1570,35,2,2.28,245797088,157643,7.70,1534,1582,1522,1995,1075,1535,1559.46,0.58,0,66688,1787,1660,1532,1405,1277,1724,1469,161,460,500,920,1,1,32163769,505,-56.07,1.27,12,0.49,-28.00,1239.00,4015,20240423,-60.90,1404,20241210,11.82,4015,-60.90,20240423,1404,11.82,20241210,3200,-50.94,20240529,439,257.63,20240416,4.58,N,363260,500,160 억,,187833,N,N,0,N,00,N
20241210,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1535,125,2,8.87,3150946183,2015486,219.44,1404,1659,1404,1833,987,1410,1563.37,0.27,0,96329,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,494,-54.82,1.24,12,6.27,-28.00,1239.00,4015,20240423,-61.77,1404,20241210,9.33,4015,-61.77,20240423,1404,9.33,20241210,3200,-52.03,20240529,439,249.66,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1533,123,2,8.72,3088530773,1974756,215.01,1404,1659,1404,1833,987,1410,1564.01,0.27,0,74867,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,493,-54.75,1.24,12,6.14,-28.00,1239.00,4015,20240423,-61.82,1404,20241210,9.19,4015,-61.82,20240423,1404,9.19,20241210,3200,-52.09,20240529,439,249.20,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1564,154,2,10.92,2610667881,1663714,181.14,1404,1659,1404,1833,987,1410,1569.18,0.27,0,-25882,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,503,-55.86,1.26,12,5.17,-28.00,1239.00,4015,20240423,-61.05,1404,20241210,11.40,4015,-61.05,20240423,1404,11.40,20241210,3200,-51.12,20240529,439,256.26,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1509,99,2,7.02,438274699,296566,32.29,1404,1518,1404,1833,987,1410,1477.83,0.27,0,142879,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,485,-53.89,1.22,12,0.92,-28.00,1239.00,4015,20240423,-62.42,1404,20241210,7.48,4015,-62.42,20240423,1404,7.48,20241210,3200,-52.84,20240529,439,243.74,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,90,2,6.38,386760436,262281,28.56,1404,1518,1404,1833,987,1410,1474.60,0.27,0,116848,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,482,-53.57,1.21,12,0.82,-28.00,1239.00,4015,20240423,-62.64,1404,20241210,6.84,4015,-62.64,20240423,1404,6.84,20241210,3200,-53.12,20240529,439,241.69,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1502,92,2,6.52,346470602,235571,25.65,1404,1505,1404,1833,987,1410,1470.77,0.27,0,106058,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,483,-53.64,1.21,12,0.73,-28.00,1239.00,4015,20240423,-62.59,1404,20241210,6.98,4015,-62.59,20240423,1404,6.98,20241210,3200,-53.06,20240529,439,242.14,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1483,73,2,5.18,263904761,180257,19.63,1404,1490,1404,1833,987,1410,1464.05,0.27,0,78811,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,477,-52.96,1.20,12,0.56,-28.00,1239.00,4015,20240423,-63.06,1404,20241210,5.63,4015,-63.06,20240423,1404,5.63,20241210,3200,-53.66,20240529,439,237.81,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1435,25,2,1.77,62811557,43972,4.79,1404,1452,1404,1833,987,1410,1428.45,0.27,0,11128,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,462,-51.25,1.16,12,0.14,-28.00,1239.00,4015,20240423,-64.26,1404,20241210,2.21,4015,-64.26,20240423,1404,2.21,20241210,3200,-55.16,20240529,439,226.88,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241209,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,-235,5,-14.29,1315980685,893083,23.25,1532,1583,1410,2135,1152,1645,1473.49,0.39,0,-30575,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,454,-50.36,1.14,12,2.78,-28.00,1239.00,4015,20240423,-64.88,1410,20241209,0.00,4015,-64.88,20240423,1410,0.00,20241209,3200,-55.94,20240529,439,221.18,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1425,-220,5,-13.37,1211814452,819438,21.33,1532,1583,1419,2135,1152,1645,1478.16,0.39,0,-41465,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,458,-50.89,1.15,12,2.55,-28.00,1239.00,4015,20240423,-64.51,1419,20241209,0.42,4015,-64.51,20240423,1419,0.42,20241209,3200,-55.47,20240529,439,224.60,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1445,-200,5,-12.16,1104064331,744038,19.37,1532,1583,1432,2135,1152,1645,1483.16,0.39,0,-49557,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,465,-51.61,1.17,12,2.31,-28.00,1239.00,4015,20240423,-64.01,1432,20241209,0.91,4015,-64.01,20240423,1432,0.91,20241209,3200,-54.84,20240529,439,229.16,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1438,-207,5,-12.58,1023324843,687973,17.91,1532,1583,1433,2135,1152,1645,1486.68,0.39,0,-44050,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,463,-51.36,1.16,12,2.14,-28.00,1239.00,4015,20240423,-64.18,1433,20241209,0.35,4015,-64.18,20240423,1433,0.35,20241209,3200,-55.06,20240529,439,227.56,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1442,-203,5,-12.34,926622944,620875,16.16,1532,1583,1438,2135,1152,1645,1491.62,0.39,0,-29624,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,464,-51.50,1.16,12,1.93,-28.00,1239.00,4015,20240423,-64.08,1438,20241209,0.28,4015,-64.08,20240423,1438,0.28,20241209,3200,-54.94,20240529,439,228.47,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,111147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1479,-166,5,-10.09,811832884,541752,14.10,1532,1583,1438,2135,1152,1645,1497.62,0.39,0,-37998,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,476,-52.82,1.19,12,1.68,-28.00,1239.00,4015,20240423,-63.16,1438,20241209,2.85,4015,-63.16,20240423,1438,2.85,20241209,3200,-53.78,20240529,439,236.90,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1478,-167,5,-10.15,673271066,447371,11.65,1532,1583,1438,2135,1152,1645,1503.90,0.39,0,-20390,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,475,-52.79,1.19,12,1.39,-28.00,1239.00,4015,20240423,-63.19,1438,20241209,2.78,4015,-63.19,20240423,1438,2.78,20241209,3200,-53.81,20240529,439,236.67,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1522,-123,5,-7.48,255043530,166631,4.34,1532,1583,1510,2135,1152,1645,1528.25,0.39,0,10620,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,490,-54.36,1.23,12,0.52,-28.00,1239.00,4015,20240423,-62.09,1476,20241115,3.12,4015,-62.09,20240423,1476,3.12,20241115,3200,-52.44,20240529,439,246.70,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241206,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,33,2,2.05,6586733904,3813919,1227.35,1631,1844,1612,2095,1129,1612,1727.16,0.58,0,-61305,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,529,-58.75,1.33,12,11.86,-28.00,1239.00,4015,20240423,-59.03,1476,20241115,11.45,4015,-59.03,20240423,1476,11.45,20241115,3200,-48.59,20240529,439,274.72,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,151141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1653,41,2,2.54,6416996402,3710701,1194.13,1631,1844,1612,2095,1129,1612,1729.32,0.58,0,-90452,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,532,-59.04,1.33,12,11.54,-28.00,1239.00,4015,20240423,-58.83,1476,20241115,11.99,4015,-58.83,20240423,1476,11.99,20241115,3200,-48.34,20240529,439,276.54,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,91,2,5.65,6049344896,3493205,1124.14,1631,1844,1612,2095,1129,1612,1731.75,0.58,0,-106884,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,548,-60.82,1.37,12,10.86,-28.00,1239.00,4015,20240423,-57.58,1476,20241115,15.38,4015,-57.58,20240423,1476,15.38,20241115,3200,-46.78,20240529,439,287.93,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,131138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1681,69,2,4.28,5800096535,3346837,1077.04,1631,1844,1612,2095,1129,1612,1733.01,0.58,0,-113905,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,541,-60.04,1.36,12,10.41,-28.00,1239.00,4015,20240423,-58.13,1476,20241115,13.89,4015,-58.13,20240423,1476,13.89,20241115,3200,-47.47,20240529,439,282.92,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,121130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,109,2,6.76,4269030798,2463690,792.84,1631,1844,1612,2095,1129,1612,1732.78,0.58,0,-110324,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,554,-61.46,1.39,12,7.66,-28.00,1239.00,4015,20240423,-57.14,1476,20241115,16.60,4015,-57.14,20240423,1476,16.60,20241115,3200,-46.22,20240529,439,292.03,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,111128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1642,30,2,1.86,3046703335,1751994,563.81,1631,1844,1612,2095,1129,1612,1738.99,0.58,0,-11858,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,528,-58.64,1.33,12,5.45,-28.00,1239.00,4015,20240423,-59.10,1476,20241115,11.25,4015,-59.10,20240423,1476,11.25,20241115,3200,-48.69,20240529,439,274.03,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1653,41,2,2.54,2723776536,1554179,500.15,1631,1844,1631,2095,1129,1612,1752.55,0.58,0,-25574,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,532,-59.04,1.33,12,4.83,-28.00,1239.00,4015,20240423,-58.83,1476,20241115,11.99,4015,-58.83,20240423,1476,11.99,20241115,3200,-48.34,20240529,439,276.54,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241206,091138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1748,136,2,8.44,1579238526,888015,285.77,1631,1844,1631,2095,1129,1612,1778.39,0.58,0,15568,1720,1665,1638,1583,1556,1652,1570,161,483,500,960,1,1,32163769,562,-62.43,1.41,12,2.76,-28.00,1239.00,4015,20240423,-56.46,1476,20241115,18.43,4015,-56.46,20240423,1476,18.43,20241115,3200,-45.38,20240529,439,298.18,20240416,4.66,N,363260,500,160 억,,187521,N,N,0,N,00,N
20241205,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1612,-46,5,-2.77,502303597,306003,47.28,1661,1693,1611,2155,1161,1658,1641.50,0.46,0,39150,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,518,-57.57,1.30,12,0.95,-28.00,1239.00,4015,20240423,-59.85,1476,20241115,9.21,4015,-59.85,20240423,1476,9.21,20241115,3200,-49.62,20240529,439,267.20,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1639,-19,5,-1.15,470016210,286004,44.19,1661,1693,1614,2155,1161,1658,1643.39,0.46,0,30947,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,527,-58.54,1.32,12,0.89,-28.00,1239.00,4015,20240423,-59.18,1476,20241115,11.04,4015,-59.18,20240423,1476,11.04,20241115,3200,-48.78,20240529,439,273.35,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1642,-16,5,-0.97,393712537,239176,36.95,1661,1693,1617,2155,1161,1658,1646.12,0.46,0,35425,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,528,-58.64,1.33,12,0.74,-28.00,1239.00,4015,20240423,-59.10,1476,20241115,11.25,4015,-59.10,20240423,1476,11.25,20241115,3200,-48.69,20240529,439,274.03,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,131118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,-24,5,-1.45,378031820,229584,35.47,1661,1693,1617,2155,1161,1658,1646.59,0.46,0,32706,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,526,-58.36,1.32,12,0.71,-28.00,1239.00,4015,20240423,-59.30,1476,20241115,10.70,4015,-59.30,20240423,1476,10.70,20241115,3200,-48.94,20240529,439,272.21,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,121116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,4,2,0.24,336572352,204426,31.58,1661,1693,1617,2155,1161,1658,1646.43,0.46,0,35929,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,535,-59.36,1.34,12,0.64,-28.00,1239.00,4015,20240423,-58.61,1476,20241115,12.60,4015,-58.61,20240423,1476,12.60,20241115,3200,-48.06,20240529,439,278.59,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,111115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1628,-30,5,-1.81,241927705,147171,22.74,1661,1693,1617,2155,1161,1658,1643.85,0.46,0,11852,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,524,-58.14,1.31,12,0.46,-28.00,1239.00,4015,20240423,-59.45,1476,20241115,10.30,4015,-59.45,20240423,1476,10.30,20241115,3200,-49.12,20240529,439,270.84,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,101114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1633,-25,5,-1.51,191414413,116161,17.95,1661,1693,1617,2155,1161,1658,1647.84,0.46,0,-1711,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,525,-58.32,1.32,12,0.36,-28.00,1239.00,4015,20240423,-59.33,1476,20241115,10.64,4015,-59.33,20240423,1476,10.64,20241115,3200,-48.97,20240529,439,271.98,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241205,091121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,4,2,0.24,63782931,38109,5.89,1661,1693,1661,2155,1161,1658,1673.70,0.46,0,-10669,1799,1728,1689,1618,1579,1709,1599,161,497,500,990,1,1,32163769,535,-59.36,1.34,12,0.12,-28.00,1239.00,4015,20240423,-58.61,1476,20241115,12.60,4015,-58.61,20240423,1476,12.60,20241115,3200,-48.06,20240529,439,278.59,20240416,4.62,N,363260,500,160 억,,146915,N,N,0,N,00,N
20241204,161055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1658,-112,5,-6.33,1081917460,639244,140.83,1731,1760,1650,2300,1239,1770,1692.60,0.56,0,-33053,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,533,-59.21,1.34,12,1.99,-28.00,1239.00,4015,20240423,-58.70,1476,20241115,12.33,4015,-58.70,20240423,1476,12.33,20241115,3200,-48.19,20240529,439,277.68,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,-111,5,-6.27,1028770624,607261,133.78,1731,1760,1650,2300,1239,1770,1694.09,0.56,0,-39952,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,534,-59.25,1.34,12,1.89,-28.00,1239.00,4015,20240423,-58.68,1476,20241115,12.40,4015,-58.68,20240423,1476,12.40,20241115,3200,-48.16,20240529,439,277.90,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1673,-97,5,-5.48,898929157,529195,116.58,1731,1760,1670,2300,1239,1770,1698.65,0.56,0,-54155,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,538,-59.75,1.35,12,1.65,-28.00,1239.00,4015,20240423,-58.33,1476,20241115,13.35,4015,-58.33,20240423,1476,13.35,20241115,3200,-47.72,20240529,439,281.09,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1694,-76,5,-4.29,793937253,466702,102.81,1731,1760,1670,2300,1239,1770,1701.14,0.56,0,-32431,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,545,-60.50,1.37,12,1.45,-28.00,1239.00,4015,20240423,-57.81,1476,20241115,14.77,4015,-57.81,20240423,1476,14.77,20241115,3200,-47.06,20240529,439,285.88,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,121048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1685,-85,5,-4.80,684684062,401873,88.53,1731,1760,1670,2300,1239,1770,1703.70,0.56,0,-22942,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,542,-60.18,1.36,12,1.25,-28.00,1239.00,4015,20240423,-58.03,1476,20241115,14.16,4015,-58.03,20240423,1476,14.16,20241115,3200,-47.34,20240529,439,283.83,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,-87,5,-4.92,552511612,323016,71.16,1731,1760,1680,2300,1239,1770,1710.44,0.56,0,-15891,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,541,-60.11,1.36,12,1.00,-28.00,1239.00,4015,20240423,-58.08,1476,20241115,14.02,4015,-58.08,20240423,1476,14.02,20241115,3200,-47.41,20240529,439,283.37,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-63,5,-3.56,436026084,254187,56.00,1731,1760,1680,2300,1239,1770,1715.33,0.56,0,10576,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,549,-60.96,1.38,12,0.79,-28.00,1239.00,4015,20240423,-57.48,1476,20241115,15.65,4015,-57.48,20240423,1476,15.65,20241115,3200,-46.66,20240529,439,288.84,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241204,091059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1741,-29,5,-1.64,142192816,82170,18.10,1731,1760,1714,2300,1239,1770,1730.37,0.56,0,28280,1830,1800,1755,1725,1680,1815,1740,161,530,500,1060,1,1,32163769,560,-62.18,1.41,12,0.26,-28.00,1239.00,4015,20240423,-56.64,1476,20241115,17.95,4015,-56.64,20240423,1476,17.95,20241115,3200,-45.59,20240529,439,296.58,20240416,4.67,N,363260,500,160 억,,179934,N,N,0,N,00,N
20241203,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,51,2,2.97,775631829,446660,51.84,1720,1785,1710,2230,1204,1719,1736.13,0.46,0,31688,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,569,-63.21,1.43,12,1.39,-28.00,1239.00,4015,20240423,-55.92,1476,20241115,19.92,4015,-55.92,20240423,1476,19.92,20241115,3200,-44.69,20240529,439,303.19,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,151228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1778,59,2,3.43,736876813,424772,49.30,1720,1785,1710,2230,1204,1719,1734.76,0.46,0,34863,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,572,-63.50,1.44,12,1.32,-28.00,1239.00,4015,20240423,-55.72,1476,20241115,20.46,4015,-55.72,20240423,1476,20.46,20241115,3200,-44.44,20240529,439,305.01,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1729,10,2,0.58,542097945,313995,36.45,1720,1762,1710,2230,1204,1719,1726.46,0.46,0,40277,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,556,-61.75,1.40,12,0.98,-28.00,1239.00,4015,20240423,-56.94,1476,20241115,17.14,4015,-56.94,20240423,1476,17.14,20241115,3200,-45.97,20240529,439,293.85,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,131204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,2,2,0.12,481587904,278917,32.37,1720,1762,1710,2230,1204,1719,1726.64,0.46,0,27487,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,554,-61.46,1.39,12,0.87,-28.00,1239.00,4015,20240423,-57.14,1476,20241115,16.60,4015,-57.14,20240423,1476,16.60,20241115,3200,-46.22,20240529,439,292.03,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,121224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,12,2,0.70,438457003,253918,29.47,1720,1762,1710,2230,1204,1719,1726.77,0.46,0,28698,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,557,-61.82,1.40,12,0.79,-28.00,1239.00,4015,20240423,-56.89,1476,20241115,17.28,4015,-56.89,20240423,1476,17.28,20241115,3200,-45.91,20240529,439,294.31,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,111154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,5,2,0.29,283126479,163654,19.00,1720,1762,1716,2230,1204,1719,1730.03,0.46,0,12062,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,555,-61.57,1.39,12,0.51,-28.00,1239.00,4015,20240423,-57.06,1476,20241115,16.80,4015,-57.06,20240423,1476,16.80,20241115,3200,-46.12,20240529,439,292.71,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,101142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1728,9,2,0.52,201661477,116331,13.50,1720,1762,1720,2230,1204,1719,1733.52,0.46,0,18627,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,556,-61.71,1.39,12,0.36,-28.00,1239.00,4015,20240423,-56.96,1476,20241115,17.07,4015,-56.96,20240423,1476,17.07,20241115,3200,-46.00,20240529,439,293.62,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241203,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,31,2,1.80,75143566,43508,5.05,1720,1754,1720,2230,1204,1719,1727.13,0.46,0,18486,1919,1818,1764,1663,1609,1792,1637,161,511,500,1030,1,1,32163769,563,-62.50,1.41,12,0.14,-28.00,1239.00,4015,20240423,-56.41,1476,20241115,18.56,4015,-56.41,20240423,1476,18.56,20241115,3200,-45.31,20240529,439,298.63,20240416,4.39,N,363260,500,160 억,,148397,N,N,0,N,00,N
20241202,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1719,-122,5,-6.63,1505042212,837922,49.19,1803,1865,1710,2390,1289,1841,1797.30,0.38,0,26195,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,553,-61.39,1.39,12,2.61,-28.00,1239.00,4015,20240423,-57.19,1476,20241115,16.46,4015,-57.19,20240423,1476,16.46,20241115,3200,-46.28,20240529,439,291.57,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,151314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1769,-72,5,-3.91,1251424319,691656,40.61,1803,1865,1767,2390,1289,1841,1809.32,0.38,0,7969,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,569,-63.18,1.43,12,2.15,-28.00,1239.00,4015,20240423,-55.94,1476,20241115,19.85,4015,-55.94,20240423,1476,19.85,20241115,3200,-44.72,20240529,439,302.96,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-38,5,-2.06,1109712995,612276,35.95,1803,1865,1781,2390,1289,1841,1812.44,0.38,0,16239,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,580,-64.39,1.46,12,1.90,-28.00,1239.00,4015,20240423,-55.09,1476,20241115,22.15,4015,-55.09,20240423,1476,22.15,20241115,3200,-43.66,20240529,439,310.71,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,131128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-51,5,-2.77,1048236758,578140,33.94,1803,1865,1781,2390,1289,1841,1813.12,0.38,0,18263,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,576,-63.93,1.44,12,1.80,-28.00,1239.00,4015,20240423,-55.42,1476,20241115,21.27,4015,-55.42,20240423,1476,21.27,20241115,3200,-44.06,20240529,439,307.74,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,121200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-44,5,-2.39,716979716,396039,23.25,1803,1865,1781,2390,1289,1841,1810.38,0.38,0,11991,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,578,-64.18,1.45,12,1.23,-28.00,1239.00,4015,20240423,-55.24,1476,20241115,21.75,4015,-55.24,20240423,1476,21.75,20241115,3200,-43.84,20240529,439,309.34,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,111054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1782,-59,5,-3.20,659329838,363816,21.36,1803,1865,1781,2390,1289,1841,1812.26,0.38,0,12533,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,573,-63.64,1.44,12,1.13,-28.00,1239.00,4015,20240423,-55.62,1476,20241115,20.73,4015,-55.62,20240423,1476,20.73,20241115,3200,-44.31,20240529,439,305.92,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,101105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,-48,5,-2.61,566699598,311957,18.32,1803,1865,1785,2390,1289,1841,1816.59,0.38,0,10457,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,577,-64.04,1.45,12,0.97,-28.00,1239.00,4015,20240423,-55.34,1476,20241115,21.48,4015,-55.34,20240423,1476,21.48,20241115,3200,-43.97,20240529,439,308.43,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N
20241202,091100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,4,2,0.22,145433875,78946,4.63,1803,1865,1803,2390,1289,1841,1842.19,0.38,0,21942,2003,1922,1869,1788,1735,1895,1761,161,549,500,1100,1,1,32163769,593,-65.89,1.49,12,0.25,-28.00,1239.00,4015,20240423,-54.05,1476,20241115,25.00,4015,-54.05,20240423,1476,25.00,20241115,3200,-42.34,20240529,439,320.27,20240416,4.38,N,363260,500,160 억,,122201,N,N,0,N,00,N