KissMeData/215380/price/prices-20231201.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
20231229,161051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,131038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,121041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,110952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231229,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45308945,21714,62.91,2055,2145,2020,2670,1440,2055,2086.56,0.32,4335,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,41304,N,N,0,N,00,N
20231228,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,35,2,1.70,45101045,21615,62.62,2055,2145,2020,2670,1440,2055,2086.56,0.29,0,4345,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,271,-15.71,0.99,12,0.17,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,151000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,45,2,2.19,39283800,18835,54.57,2055,2145,2020,2670,1440,2055,2085.68,0.29,0,3870,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,272,-15.79,0.99,12,0.15,-133.00,2114.00,4125,20230922,-49.09,1750,20231020,20.00,4125,-49.09,20230922,1750,20.00,20231020,4125,-49.09,20230922,1750,20.00,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,45,2,2.19,37548095,18009,52.17,2055,2145,2020,2670,1440,2055,2084.96,0.29,0,3087,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,272,-15.79,0.99,12,0.14,-133.00,2114.00,4125,20230922,-49.09,1750,20231020,20.00,4125,-49.09,20230922,1750,20.00,20231020,4125,-49.09,20230922,1750,20.00,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,130951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,55,2,2.68,37350560,17915,51.90,2055,2145,2020,2670,1440,2055,2084.88,0.29,0,3021,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,273,-15.86,1.00,12,0.14,-133.00,2114.00,4125,20230922,-48.85,1750,20231020,20.57,4125,-48.85,20230922,1750,20.57,20231020,4125,-48.85,20230922,1750,20.57,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,120954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,60,2,2.92,29621935,14232,41.23,2055,2145,2020,2670,1440,2055,2081.36,0.29,0,2892,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,274,-15.90,1.00,12,0.11,-133.00,2114.00,4125,20230922,-48.73,1750,20231020,20.86,4125,-48.73,20230922,1750,20.86,20231020,4125,-48.73,20230922,1750,20.86,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,75,2,3.65,29463200,14157,41.01,2055,2145,2020,2670,1440,2055,2081.18,0.29,0,2895,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,276,-16.02,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,60,2,2.92,21076750,10211,29.58,2055,2115,2020,2670,1440,2055,2064.12,0.29,0,3245,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,274,-15.90,1.00,12,0.08,-133.00,2114.00,4125,20230922,-48.73,1750,20231020,20.86,4125,-48.73,20230922,1750,20.86,20231020,4125,-48.73,20230922,1750,20.86,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231228,090957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,0,3,0.00,1263825,615,1.78,2055,2055,2055,2670,1440,2055,2055.00,0.29,0,458,2145,2100,2075,2030,2005,2087,2017,65,615,500,1390,5,1,12957511,266,-15.45,0.97,12,0.00,-133.00,2114.00,4125,20230922,-50.18,1750,20231020,17.43,4125,-50.18,20230922,1750,17.43,20231020,4125,-50.18,20230922,1750,17.43,20231020,0.06,N,215380,500,64 억,,36969,N,N,0,N,00,N
20231227,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-40,5,-1.91,71679940,34518,118.28,2095,2120,2050,2720,1470,2095,2076.63,0.25,0,5117,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,266,-15.45,0.97,12,0.27,-133.00,2114.00,4125,20230922,-50.18,1750,20231020,17.43,4125,-50.18,20230922,1750,17.43,20231020,4125,-50.18,20230922,1750,17.43,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,150956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,0,3,0.00,64347835,30971,106.12,2095,2120,2050,2720,1470,2095,2077.68,0.25,0,5000,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,271,-15.75,0.99,12,0.24,-133.00,2114.00,4125,20230922,-49.21,1750,20231020,19.71,4125,-49.21,20230922,1750,19.71,20231020,4125,-49.21,20230922,1750,19.71,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-10,5,-0.48,61201205,29462,100.95,2095,2120,2050,2720,1470,2095,2077.29,0.25,0,4885,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,270,-15.68,0.99,12,0.23,-133.00,2114.00,4125,20230922,-49.45,1750,20231020,19.14,4125,-49.45,20230922,1750,19.14,20231020,4125,-49.45,20230922,1750,19.14,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,130944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-10,5,-0.48,44195945,21306,73.01,2095,2120,2050,2720,1470,2095,2074.34,0.25,0,2060,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,270,-15.68,0.99,12,0.16,-133.00,2114.00,4125,20230922,-49.45,1750,20231020,19.14,4125,-49.45,20230922,1750,19.14,20231020,4125,-49.45,20230922,1750,19.14,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,120946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-10,5,-0.48,42554820,20517,70.30,2095,2120,2050,2720,1470,2095,2074.12,0.25,0,2134,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,270,-15.68,0.99,12,0.16,-133.00,2114.00,4125,20230922,-49.45,1750,20231020,19.14,4125,-49.45,20230922,1750,19.14,20231020,4125,-49.45,20230922,1750,19.14,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,110953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,-45,5,-2.15,31657095,15260,52.29,2095,2120,2050,2720,1470,2095,2074.51,0.25,0,2139,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,266,-15.41,0.97,12,0.12,-133.00,2114.00,4125,20230922,-50.30,1750,20231020,17.14,4125,-50.30,20230922,1750,17.14,20231020,4125,-50.30,20230922,1750,17.14,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-25,5,-1.19,21236575,10189,34.91,2095,2120,2055,2720,1470,2095,2084.26,0.25,0,1466,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,268,-15.56,0.98,12,0.08,-133.00,2114.00,4125,20230922,-49.82,1750,20231020,18.29,4125,-49.82,20230922,1750,18.29,20231020,4125,-49.82,20230922,1750,18.29,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231227,090955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-15,5,-0.72,6273200,2997,10.27,2095,2095,2080,2720,1470,2095,2093.16,0.25,0,-758,2221,2157,2121,2057,2021,2140,2040,65,625,500,1420,5,1,12957511,270,-15.64,0.98,12,0.02,-133.00,2114.00,4125,20230922,-49.58,1750,20231020,18.86,4125,-49.58,20230922,1750,18.86,20231020,4125,-49.58,20230922,1750,18.86,20231020,0.06,N,215380,500,64 억,,31852,N,N,0,N,00,N
20231226,160953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-45,5,-2.10,61737340,28979,171.08,2160,2185,2085,2780,1500,2140,2130.42,0.26,0,-1762,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,271,-15.75,0.99,12,0.22,-133.00,2114.00,4125,20230922,-49.21,1750,20231020,19.71,4125,-49.21,20230922,1750,19.71,20231020,4125,-49.21,20230922,1750,19.71,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-20,5,-0.93,60066140,28184,166.39,2160,2185,2085,2780,1500,2140,2131.21,0.26,0,-1250,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,275,-15.94,1.00,12,0.22,-133.00,2114.00,4125,20230922,-48.61,1750,20231020,21.14,4125,-48.61,20230922,1750,21.14,20231020,4125,-48.61,20230922,1750,21.14,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,140955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-30,5,-1.40,44243950,20656,121.94,2160,2185,2100,2780,1500,2140,2141.94,0.26,0,-942,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,273,-15.86,1.00,12,0.16,-133.00,2114.00,4125,20230922,-48.85,1750,20231020,20.57,4125,-48.85,20230922,1750,20.57,20231020,4125,-48.85,20230922,1750,20.57,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-35,5,-1.64,39594665,18449,108.91,2160,2185,2105,2780,1500,2140,2146.17,0.26,0,-958,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,273,-15.83,1.00,12,0.14,-133.00,2114.00,4125,20230922,-48.97,1750,20231020,20.29,4125,-48.97,20230922,1750,20.29,20231020,4125,-48.97,20230922,1750,20.29,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,120952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,0,3,0.00,29994725,13929,82.23,2160,2185,2140,2780,1500,2140,2153.40,0.26,0,-961,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,277,-16.09,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,20,2,0.93,28382935,13178,77.80,2160,2185,2140,2780,1500,2140,2153.81,0.26,0,-953,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,280,-16.24,1.02,12,0.10,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,100950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,20,2,0.93,26572415,12337,72.83,2160,2185,2140,2780,1500,2140,2153.88,0.26,0,-1024,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,280,-16.24,1.02,12,0.10,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231226,090954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,25,2,1.17,6412705,2958,17.46,2160,2185,2160,2780,1500,2140,2167.92,0.26,0,-960,2196,2167,2151,2122,2106,2160,2115,65,640,500,1450,5,1,12957511,281,-16.28,1.02,12,0.02,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,33620,N,N,0,N,00,N
20231222,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-35,5,-1.61,36354660,16909,133.27,2170,2180,2135,2825,1525,2175,2150.02,0.26,0,-29,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,277,-16.09,1.01,12,0.13,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-25,5,-1.15,26068750,12114,95.48,2170,2180,2140,2825,1525,2175,2151.95,0.26,0,-305,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,279,-16.17,1.02,12,0.09,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,140933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-25,5,-1.15,22367140,10396,81.94,2170,2180,2140,2825,1525,2175,2151.51,0.26,0,-305,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,279,-16.17,1.02,12,0.08,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-15,5,-0.69,22132490,10287,81.08,2170,2180,2140,2825,1525,2175,2151.50,0.26,0,-247,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,280,-16.24,1.02,12,0.08,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-30,5,-1.38,22130330,10286,81.07,2170,2180,2140,2825,1525,2175,2151.50,0.26,0,-247,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,278,-16.13,1.01,12,0.08,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-25,5,-1.15,15342915,7123,56.14,2170,2180,2145,2825,1525,2175,2154.00,0.26,0,-262,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,279,-16.17,1.02,12,0.05,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-5,5,-0.23,7692965,3569,28.13,2170,2180,2145,2825,1525,2175,2155.50,0.26,0,-67,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,281,-16.32,1.03,12,0.03,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231222,090934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-25,5,-1.15,19510,9,0.07,2170,2170,2150,2825,1525,2175,2167.78,0.26,0,-1,2215,2195,2170,2150,2125,2205,2160,65,650,500,1470,5,1,12957511,279,-16.17,1.02,12,0.00,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,33644,N,N,0,N,00,N
20231221,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,5,2,0.23,27523645,12688,80.95,2170,2190,2145,2820,1520,2170,2169.27,0.26,0,-364,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,282,-16.35,1.03,12,0.10,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-15,5,-0.69,27252825,12563,80.16,2170,2190,2145,2820,1520,2170,2169.29,0.26,0,-335,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,279,-16.20,1.02,12,0.10,-133.00,2114.00,4125,20230922,-47.76,1750,20231020,23.14,4125,-47.76,20230922,1750,23.14,20231020,4125,-47.76,20230922,1750,23.14,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,10,2,0.46,25134845,11589,73.94,2170,2190,2145,2820,1520,2170,2168.85,0.26,0,-277,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,282,-16.39,1.03,12,0.09,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,130925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,23628040,10895,69.51,2170,2190,2145,2820,1520,2170,2168.70,0.26,0,-205,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,281,-16.32,1.03,12,0.08,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,23476140,10825,69.07,2170,2190,2145,2820,1520,2170,2168.70,0.26,0,-205,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,281,-16.32,1.03,12,0.08,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-20,5,-0.92,20066240,9249,59.01,2170,2190,2145,2820,1520,2170,2169.56,0.26,0,-205,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,279,-16.17,1.02,12,0.07,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,5,2,0.23,10737115,4928,31.44,2170,2190,2170,2820,1520,2170,2178.80,0.26,0,17,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,282,-16.35,1.03,12,0.04,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231221,090928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,4033320,1848,11.79,2170,2190,2170,2820,1520,2170,2182.53,0.26,0,-27,2223,2196,2168,2141,2113,2210,2155,65,650,500,1470,5,1,12957511,281,-16.32,1.03,12,0.01,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,34008,N,N,0,N,00,N
20231220,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,30,2,1.40,34074565,15673,107.43,2140,2195,2140,2780,1500,2140,2174.09,0.26,0,730,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,281,-16.32,1.03,12,0.12,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,151017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,15,2,0.70,33608990,15458,105.96,2140,2195,2140,2780,1500,2140,2174.21,0.26,0,667,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,279,-16.20,1.02,12,0.12,-133.00,2114.00,4125,20230922,-47.76,1750,20231020,23.14,4125,-47.76,20230922,1750,23.14,20231020,4125,-47.76,20230922,1750,23.14,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,35,2,1.64,28526070,13107,89.84,2140,2195,2140,2780,1500,2140,2176.40,0.26,0,283,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,282,-16.35,1.03,12,0.10,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,30,2,1.40,21903365,10069,69.02,2140,2195,2140,2780,1500,2140,2175.33,0.26,0,284,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,281,-16.32,1.03,12,0.08,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,120926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,20,2,0.93,21549095,9906,67.90,2140,2195,2140,2780,1500,2140,2175.36,0.26,0,285,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,280,-16.24,1.02,12,0.08,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,110929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,45,2,2.10,17612495,8085,55.42,2140,2195,2140,2780,1500,2140,2178.42,0.26,0,-319,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,283,-16.43,1.03,12,0.06,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,50,2,2.34,9911240,4562,31.27,2140,2195,2140,2780,1500,2140,2172.56,0.26,0,-296,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,284,-16.47,1.04,12,0.04,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231220,090927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,0,3,0.00,541530,253,1.73,2140,2150,2140,2780,1500,2140,2140.43,0.26,0,-7,2176,2157,2146,2127,2116,2152,2122,65,640,500,1450,5,1,12957511,277,-16.09,1.01,12,0.00,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33283,N,N,0,N,00,N
20231219,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-20,5,-0.93,31383920,14589,116.27,2160,2165,2135,2805,1515,2160,2151.25,0.26,0,-37,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,277,-16.09,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,5,2,0.23,26426470,12275,97.83,2160,2165,2135,2805,1515,2160,2152.87,0.26,0,-94,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,281,-16.28,1.02,12,0.09,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,0,3,0.00,23890515,11098,88.45,2160,2165,2135,2805,1515,2160,2152.69,0.26,0,1,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,280,-16.24,1.02,12,0.09,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,130931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-20,5,-0.93,16465905,7654,61.00,2160,2165,2135,2805,1515,2160,2151.28,0.26,0,-473,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,277,-16.09,1.01,12,0.06,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-5,5,-0.23,15165830,7050,56.19,2160,2165,2135,2805,1515,2160,2151.18,0.26,0,-420,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,279,-16.20,1.02,12,0.05,-133.00,2114.00,4125,20230922,-47.76,1750,20231020,23.14,4125,-47.76,20230922,1750,23.14,20231020,4125,-47.76,20230922,1750,23.14,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-15,5,-0.69,14390835,6689,53.31,2160,2165,2135,2805,1515,2160,2151.42,0.26,0,-408,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,278,-16.13,1.01,12,0.05,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-20,5,-0.93,9483010,4412,35.16,2160,2165,2135,2805,1515,2160,2149.37,0.26,0,-185,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,277,-16.09,1.01,12,0.03,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231219,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-10,5,-0.46,4245920,1967,15.68,2160,2160,2150,2805,1515,2160,2158.58,0.26,0,-44,2183,2171,2163,2151,2143,2170,2150,65,645,500,1460,5,1,12957511,279,-16.17,1.02,12,0.02,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,33320,N,N,0,N,00,N
20231218,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-20,5,-0.92,27141810,12547,53.04,2160,2175,2155,2830,1530,2180,2163.21,0.26,0,-231,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,280,-16.24,1.02,12,0.10,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,25317170,11703,49.47,2160,2175,2155,2830,1530,2180,2163.31,0.26,0,-219,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,281,-16.28,1.02,12,0.09,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,-5,5,-0.23,16711795,7726,32.66,2160,2175,2155,2830,1530,2180,2163.06,0.26,0,-232,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,282,-16.35,1.03,12,0.06,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-10,5,-0.46,16611745,7680,32.46,2160,2175,2155,2830,1530,2180,2162.99,0.26,0,-276,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,281,-16.32,1.03,12,0.06,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,14146865,6543,27.66,2160,2175,2155,2830,1530,2180,2162.14,0.26,0,-276,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,281,-16.28,1.02,12,0.05,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,10118240,4679,19.78,2160,2175,2155,2830,1530,2180,2162.48,0.26,0,-226,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,281,-16.28,1.02,12,0.04,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-10,5,-0.46,8353175,3863,16.33,2160,2175,2155,2830,1530,2180,2162.35,0.26,0,-111,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,281,-16.32,1.03,12,0.03,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231218,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-20,5,-0.92,4266000,1975,8.35,2160,2160,2160,2830,1530,2180,2160.00,0.26,0,-70,2226,2202,2181,2157,2136,2192,2147,65,650,500,1480,5,1,12957511,280,-16.24,1.02,12,0.02,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,33551,N,N,0,N,00,N
20231215,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,51701265,23657,105.62,2185,2205,2160,2810,1520,2165,2185.45,0.24,0,2280,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,282,-16.39,1.03,12,0.18,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,46477115,21271,94.96,2185,2205,2160,2810,1520,2165,2185.00,0.24,0,1554,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.16,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,36775490,16841,75.19,2185,2205,2160,2810,1520,2165,2183.69,0.24,0,1484,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,282,-16.39,1.03,12,0.13,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,130915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,31754950,14538,64.90,2185,2205,2160,2810,1520,2165,2184.27,0.24,0,132,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.11,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,17315145,7962,35.55,2185,2190,2160,2810,1520,2165,2174.72,0.24,0,88,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.06,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,110911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,15835190,7280,32.50,2185,2190,2160,2810,1520,2165,2175.16,0.24,0,-78,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.06,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,0,3,0.00,10026490,4616,20.61,2185,2190,2160,2810,1520,2165,2172.12,0.24,0,-108,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,281,-16.28,1.02,12,0.04,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231215,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,2538970,1162,5.19,2185,2190,2180,2810,1520,2165,2185.00,0.24,0,-211,2218,2191,2178,2151,2138,2185,2145,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.01,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,31271,N,N,0,N,00,N
20231214,160912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,0,3,0.00,48838495,22399,46.68,2165,2205,2165,2810,1520,2165,2180.39,0.23,0,1708,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,281,-16.28,1.02,12,0.17,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,0,3,0.00,48472610,22230,46.33,2165,2205,2165,2810,1520,2165,2180.50,0.23,0,1746,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,281,-16.28,1.02,12,0.17,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,39769340,18218,37.97,2165,2205,2165,2810,1520,2165,2182.97,0.23,0,1758,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,282,-16.39,1.03,12,0.14,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,25,2,1.15,36212485,16585,34.57,2165,2205,2165,2810,1520,2165,2183.45,0.23,0,1720,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,284,-16.47,1.04,12,0.13,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,30,2,1.39,32365305,14818,30.88,2165,2205,2165,2810,1520,2165,2184.19,0.23,0,1721,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,284,-16.50,1.04,12,0.11,-133.00,2114.00,4125,20230922,-46.79,1750,20231020,25.43,4125,-46.79,20230922,1750,25.43,20231020,4125,-46.79,20230922,1750,25.43,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,25190160,11535,24.04,2165,2205,2165,2810,1520,2165,2183.80,0.23,0,1758,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.09,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,14643005,6690,13.94,2165,2205,2165,2810,1520,2165,2188.79,0.23,0,1599,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.05,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231214,090844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,10,2,0.46,2619980,1207,2.52,2165,2175,2165,2810,1520,2165,2170.65,0.23,0,-30,2261,2212,2161,2112,2061,2187,2087,65,645,500,1470,5,1,12957511,282,-16.35,1.03,12,0.01,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,29567,N,N,0,N,00,N
20231213,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,102786660,47743,230.31,2180,2210,2110,2830,1530,2180,2152.92,0.27,0,-5975,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,281,-16.28,1.02,12,0.37,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,102611375,47662,229.92,2180,2210,2110,2830,1530,2180,2152.90,0.27,0,-5939,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,281,-16.28,1.02,12,0.37,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-35,5,-1.61,68145380,31922,153.99,2180,2180,2110,2830,1530,2180,2134.75,0.27,0,-5309,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,278,-16.13,1.01,12,0.25,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-50,5,-2.29,45470155,21295,102.73,2180,2180,2125,2830,1530,2180,2135.25,0.27,0,-4583,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,276,-16.02,1.01,12,0.16,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-55,5,-2.52,41238055,19305,93.13,2180,2180,2125,2830,1530,2180,2136.13,0.27,0,-4583,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,275,-15.98,1.01,12,0.15,-133.00,2114.00,4125,20230922,-48.48,1750,20231020,21.43,4125,-48.48,20230922,1750,21.43,20231020,4125,-48.48,20230922,1750,21.43,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-50,5,-2.29,40015565,18731,90.36,2180,2180,2125,2830,1530,2180,2136.33,0.27,0,-4394,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,276,-16.02,1.01,12,0.14,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,100936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-50,5,-2.29,33220190,15542,74.97,2180,2180,2125,2830,1530,2180,2137.45,0.27,0,-4323,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,276,-16.02,1.01,12,0.12,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231213,090922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-40,5,-1.83,9014855,4172,20.13,2180,2180,2135,2830,1530,2180,2160.80,0.27,0,-1484,2226,2202,2161,2137,2096,2182,2117,65,650,500,1480,5,1,12957511,277,-16.09,1.01,12,0.03,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,35517,N,N,0,N,00,N
20231212,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,0,3,0.00,43542170,20300,53.79,2185,2185,2120,2830,1530,2180,2144.92,0.30,0,-3051,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,282,-16.39,1.03,12,0.16,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-40,5,-1.83,39754470,18546,49.14,2185,2185,2120,2830,1530,2180,2143.56,0.30,0,-2297,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,277,-16.09,1.01,12,0.14,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,140811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-40,5,-1.83,30334720,14153,37.50,2185,2185,2120,2830,1530,2180,2143.34,0.30,0,-3006,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,277,-16.09,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-35,5,-1.61,29773990,13891,36.81,2185,2185,2120,2830,1530,2180,2143.40,0.30,0,-3006,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,278,-16.13,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-45,5,-2.06,28980140,13519,35.82,2185,2185,2120,2830,1530,2180,2143.66,0.30,0,-2971,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,277,-16.05,1.01,12,0.10,-133.00,2114.00,4125,20230922,-48.24,1750,20231020,22.00,4125,-48.24,20230922,1750,22.00,20231020,4125,-48.24,20230922,1750,22.00,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-50,5,-2.29,27568085,12856,34.06,2185,2185,2120,2830,1530,2180,2144.38,0.30,0,-2986,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,276,-16.02,1.01,12,0.10,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,100851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-30,5,-1.38,19442950,9059,24.00,2185,2185,2120,2830,1530,2180,2146.26,0.30,0,-3094,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,279,-16.17,1.02,12,0.07,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231212,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-60,5,-2.75,11195590,5207,13.80,2185,2185,2120,2830,1530,2180,2150.10,0.30,0,-2296,2246,2212,2181,2147,2116,2197,2132,65,650,500,1480,5,1,12957511,275,-15.94,1.00,12,0.04,-133.00,2114.00,4125,20230922,-48.61,1750,20231020,21.14,4125,-48.61,20230922,1750,21.14,20231020,4125,-48.61,20230922,1750,21.14,20231020,0.06,N,215380,500,64 억,,38568,N,N,0,N,00,N
20231211,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-10,5,-0.46,82657235,37742,95.96,2190,2215,2150,2845,1535,2190,2190.06,0.30,-1302,-1403,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,282,-16.39,1.03,12,0.29,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,150851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-30,5,-1.37,81256470,37093,94.31,2190,2215,2150,2845,1535,2190,2190.61,0.30,-1302,-1426,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,280,-16.24,1.02,12,0.29,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-20,5,-0.91,70538245,32129,81.69,2190,2215,2160,2845,1535,2190,2195.47,0.30,-1302,-1537,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,281,-16.32,1.03,12,0.25,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,130850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,5,2,0.23,58905275,26786,68.10,2190,2215,2175,2845,1535,2190,2199.11,0.30,-1302,-2024,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,284,-16.50,1.04,12,0.21,-133.00,2114.00,4125,20230922,-46.79,1750,20231020,25.43,4125,-46.79,20230922,1750,25.43,20231020,4125,-46.79,20230922,1750,25.43,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,120851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,25,2,1.14,56635275,25755,65.48,2190,2215,2175,2845,1535,2190,2199.00,0.30,-1302,-1299,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,287,-16.65,1.05,12,0.20,-133.00,2114.00,4125,20230922,-46.30,1750,20231020,26.57,4125,-46.30,20230922,1750,26.57,20231020,4125,-46.30,20230922,1750,26.57,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,5,2,0.23,36132655,16446,41.81,2190,2215,2180,2845,1535,2190,2197.05,0.30,-1302,-631,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,284,-16.50,1.04,12,0.13,-133.00,2114.00,4125,20230922,-46.79,1750,20231020,25.43,4125,-46.79,20230922,1750,25.43,20231020,4125,-46.79,20230922,1750,25.43,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,100846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-5,5,-0.23,18898210,8624,21.93,2190,2210,2180,2845,1535,2190,2191.35,0.30,-1302,-30,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,283,-16.43,1.03,12,0.07,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231211,090846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,20,2,0.91,6555610,2993,7.61,2190,2210,2180,2845,1535,2190,2190.31,0.30,-1302,-680,2220,2205,2190,2175,2160,2205,2175,65,655,500,1480,5,1,12957511,286,-16.62,1.05,12,0.02,-133.00,2114.00,4125,20230922,-46.42,1750,20231020,26.29,4125,-46.42,20230922,1750,26.29,20231020,4125,-46.42,20230922,1750,26.29,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,86100045,39332,51.53,2190,2205,2175,2845,1535,2190,2189.06,0.30,0,1302,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.30,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,83438995,38116,49.94,2190,2205,2175,2845,1535,2190,2189.08,0.30,0,1238,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.29,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,61215675,27942,36.61,2190,2205,2175,2845,1535,2190,2190.81,0.30,0,-201,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.22,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-5,5,-0.23,34824050,15892,20.82,2190,2205,2175,2845,1535,2190,2191.29,0.30,0,-449,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,283,-16.43,1.03,12,0.12,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,33129575,15115,19.80,2190,2205,2180,2845,1535,2190,2191.83,0.30,0,156,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.12,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,110832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,29384920,13401,17.56,2190,2205,2180,2845,1535,2190,2192.74,0.30,0,979,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.10,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,100841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,0,3,0.00,24880430,11345,14.86,2190,2205,2185,2845,1535,2190,2193.07,0.30,0,937,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,284,-16.47,1.04,12,0.09,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231208,090830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-5,5,-0.23,7580355,3458,4.53,2190,2205,2185,2845,1535,2190,2192.12,0.30,0,136,2263,2226,2183,2146,2103,2245,2165,65,655,500,1480,5,1,12957511,283,-16.43,1.03,12,0.03,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,38668,N,N,0,N,00,N
20231207,160834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,25,2,1.15,164684395,75306,314.46,2145,2220,2140,2810,1520,2165,2186.87,0.25,0,6060,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,284,-16.47,1.04,12,0.58,-133.00,2114.00,4125,20230922,-46.91,1750,20231020,25.14,4125,-46.91,20230922,1750,25.14,20231020,4125,-46.91,20230922,1750,25.14,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,157925235,72200,301.49,2145,2220,2140,2810,1520,2165,2187.33,0.25,0,5830,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.56,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,140831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,140241910,64122,267.76,2145,2220,2140,2810,1520,2165,2187.11,0.25,0,6202,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.49,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,130830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,100864065,46103,192.51,2145,2220,2140,2810,1520,2165,2187.80,0.25,0,5678,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.36,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,94661795,43263,180.65,2145,2220,2140,2810,1520,2165,2188.05,0.25,0,5304,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.33,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,45,2,2.08,89420415,40872,170.67,2145,2220,2140,2810,1520,2165,2187.82,0.25,0,5303,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,286,-16.62,1.05,12,0.32,-133.00,2114.00,4125,20230922,-46.42,1750,20231020,26.29,4125,-46.42,20230922,1750,26.29,20231020,4125,-46.42,20230922,1750,26.29,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,100824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,34465080,15935,66.54,2145,2180,2140,2810,1520,2165,2162.85,0.25,0,4734,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,281,-16.32,1.03,12,0.12,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231207,090833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-25,5,-1.15,15211355,7092,29.61,2145,2145,2140,2810,1520,2165,2144.86,0.25,0,3971,2231,2197,2171,2137,2111,2195,2135,65,645,500,1470,5,1,12957511,277,-16.09,1.01,12,0.05,-133.00,2114.00,4125,20230922,-48.12,1750,20231020,22.29,4125,-48.12,20230922,1750,22.29,20231020,4125,-48.12,20230922,1750,22.29,20231020,0.06,N,215380,500,64 억,,32256,N,N,0,N,00,N
20231206,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,0,3,0.00,51953645,23948,31.39,2165,2205,2145,2810,1520,2165,2169.44,0.24,0,786,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,281,-16.28,1.02,12,0.18,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,48429225,22309,29.24,2165,2205,2145,2810,1520,2165,2170.84,0.24,0,639,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,279,-16.17,1.02,12,0.17,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-5,5,-0.23,45814725,21095,27.65,2165,2205,2145,2810,1520,2165,2171.83,0.24,0,679,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,280,-16.24,1.02,12,0.16,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,40871815,18820,24.67,2165,2205,2145,2810,1520,2165,2171.72,0.24,0,681,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,282,-16.39,1.03,12,0.15,-133.00,2114.00,4125,20230922,-47.15,1750,20231020,24.57,4125,-47.15,20230922,1750,24.57,20231020,4125,-47.15,20230922,1750,24.57,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,120821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,10,2,0.46,39721155,18291,23.97,2165,2205,2145,2810,1520,2165,2171.62,0.24,0,675,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,282,-16.35,1.03,12,0.14,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,20,2,0.92,34255930,15782,20.68,2165,2205,2145,2810,1520,2165,2170.57,0.24,0,685,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,283,-16.43,1.03,12,0.12,-133.00,2114.00,4125,20230922,-47.03,1750,20231020,24.86,4125,-47.03,20230922,1750,24.86,20231020,4125,-47.03,20230922,1750,24.86,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,100824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,10918955,5052,6.62,2165,2175,2145,2810,1520,2165,2161.31,0.24,0,619,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,279,-16.17,1.02,12,0.04,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231206,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-5,5,-0.23,7718060,3565,4.67,2165,2165,2155,2810,1520,2165,2164.95,0.24,0,690,2291,2227,2141,2077,1991,2260,2110,65,645,500,1470,5,1,12957511,280,-16.24,1.02,12,0.03,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,31465,N,N,0,N,00,N
20231205,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,80,2,3.84,163898870,76245,303.40,2070,2205,2055,2710,1460,2085,2150.06,0.31,0,-9259,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,281,-16.28,1.02,12,0.59,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,50,2,2.40,154608990,71914,286.17,2070,2205,2055,2710,1460,2085,2150.37,0.31,0,-9615,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,277,-16.05,1.01,12,0.55,-133.00,2114.00,4125,20230922,-48.24,1750,20231020,22.00,4125,-48.24,20230922,1750,22.00,20231020,4125,-48.24,20230922,1750,22.00,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,140827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,65,2,3.12,142454590,66247,263.62,2070,2205,2055,2710,1460,2085,2150.85,0.31,0,-9936,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,279,-16.17,1.02,12,0.51,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,130822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,85,2,4.08,134280590,62471,248.59,2070,2205,2055,2710,1460,2085,2150.01,0.31,0,-9942,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,281,-16.32,1.03,12,0.48,-133.00,2114.00,4125,20230922,-47.39,1750,20231020,24.00,4125,-47.39,20230922,1750,24.00,20231020,4125,-47.39,20230922,1750,24.00,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,120820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,80,2,3.84,117302530,54666,217.53,2070,2205,2055,2710,1460,2085,2146.37,0.31,0,-9930,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,281,-16.28,1.02,12,0.42,-133.00,2114.00,4125,20230922,-47.52,1750,20231020,23.71,4125,-47.52,20230922,1750,23.71,20231020,4125,-47.52,20230922,1750,23.71,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,75,2,3.60,105806090,49377,196.49,2070,2205,2055,2710,1460,2085,2143.41,0.31,0,-9926,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,280,-16.24,1.02,12,0.38,-133.00,2114.00,4125,20230922,-47.64,1750,20231020,23.43,4125,-47.64,20230922,1750,23.43,20231020,4125,-47.64,20230922,1750,23.43,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,100825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,90,2,4.32,74239070,34786,138.42,2070,2205,2055,2710,1460,2085,2134.88,0.31,0,-273,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,282,-16.35,1.03,12,0.27,-133.00,2114.00,4125,20230922,-47.27,1750,20231020,24.29,4125,-47.27,20230922,1750,24.29,20231020,4125,-47.27,20230922,1750,24.29,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231205,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-10,5,-0.48,4305915,2077,8.27,2070,2075,2055,2710,1460,2085,2069.38,0.31,0,821,2195,2140,2075,2020,1955,2107,1987,65,625,500,1410,5,1,12957511,269,-15.60,0.98,12,0.02,-133.00,2114.00,4125,20230922,-49.70,1750,20231020,18.57,4125,-49.70,20230922,1750,18.57,20231020,4125,-49.70,20230922,1750,18.57,20231020,0.06,N,215380,500,64 억,,40701,N,N,0,N,00,N
20231204,160816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-40,5,-1.88,51803980,24830,98.77,2125,2130,2010,2760,1490,2125,2086.35,0.31,0,219,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,270,-15.68,0.99,12,0.19,-133.00,2114.00,4125,20230922,-49.45,1750,20231020,19.14,4125,-49.45,20230922,1750,19.14,20231020,4125,-49.45,20230922,1750,19.14,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-35,5,-1.65,48031860,23025,91.59,2125,2130,2010,2760,1490,2125,2086.07,0.31,0,-82,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,271,-15.71,0.99,12,0.18,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,140814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-20,5,-0.94,39163005,18800,74.78,2125,2130,2010,2760,1490,2125,2083.14,0.31,0,-29,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,273,-15.83,1.00,12,0.15,-133.00,2114.00,4125,20230922,-48.97,1750,20231020,20.29,4125,-48.97,20230922,1750,20.29,20231020,4125,-48.97,20230922,1750,20.29,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,130813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-10,5,-0.47,35470405,17042,67.79,2125,2130,2010,2760,1490,2125,2081.35,0.31,0,-42,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,274,-15.90,1.00,12,0.13,-133.00,2114.00,4125,20230922,-48.73,1750,20231020,20.86,4125,-48.73,20230922,1750,20.86,20231020,4125,-48.73,20230922,1750,20.86,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,120814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-35,5,-1.65,35459830,17037,67.77,2125,2130,2010,2760,1490,2125,2081.34,0.31,0,-42,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,271,-15.71,0.99,12,0.13,-133.00,2114.00,4125,20230922,-49.33,1750,20231020,19.43,4125,-49.33,20230922,1750,19.43,20231020,4125,-49.33,20230922,1750,19.43,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-25,5,-1.18,34397190,16530,65.75,2125,2130,2010,2760,1490,2125,2080.89,0.31,0,-50,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,272,-15.79,0.99,12,0.13,-133.00,2114.00,4125,20230922,-49.09,1750,20231020,20.00,4125,-49.09,20230922,1750,20.00,20231020,4125,-49.09,20230922,1750,20.00,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-45,5,-2.12,26508555,12751,50.72,2125,2130,2010,2760,1490,2125,2078.94,0.31,0,-41,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,270,-15.64,0.98,12,0.10,-133.00,2114.00,4125,20230922,-49.58,1750,20231020,18.86,4125,-49.58,20230922,1750,18.86,20231020,4125,-49.58,20230922,1750,18.86,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231204,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-45,5,-2.12,19500770,9392,37.36,2125,2130,2010,2760,1490,2125,2076.32,0.31,0,-1023,2198,2161,2133,2096,2068,2147,2082,65,635,500,1440,5,1,12957511,270,-15.64,0.98,12,0.07,-133.00,2114.00,4125,20230922,-49.58,1750,20231020,18.86,4125,-49.58,20230922,1750,18.86,20231020,4125,-49.58,20230922,1750,18.86,20231020,0.06,N,215380,500,64 억,,40482,N,N,0,N,00,N
20231201,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-25,5,-1.16,50453225,23660,56.74,2150,2170,2105,2795,1505,2150,2132.43,0.30,0,1530,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,275,-15.98,1.01,12,0.18,-133.00,2114.00,4125,20230922,-48.48,1750,20231020,21.43,4125,-48.48,20230922,1750,21.43,20231020,4125,-48.48,20230922,1750,21.43,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-5,5,-0.23,45042325,21129,50.67,2150,2170,2105,2795,1505,2150,2131.78,0.30,0,1530,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,278,-16.13,1.01,12,0.16,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-5,5,-0.23,29230105,13720,32.90,2150,2170,2105,2795,1505,2150,2130.47,0.30,0,963,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,278,-16.13,1.01,12,0.11,-133.00,2114.00,4125,20230922,-48.00,1750,20231020,22.57,4125,-48.00,20230922,1750,22.57,20231020,4125,-48.00,20230922,1750,22.57,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-20,5,-0.93,25453295,11949,28.65,2150,2170,2105,2795,1505,2150,2130.16,0.30,0,627,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,276,-16.02,1.01,12,0.09,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,120820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-20,5,-0.93,24078905,11305,27.11,2150,2170,2105,2795,1505,2150,2129.93,0.30,0,627,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,276,-16.02,1.01,12,0.09,-133.00,2114.00,4125,20230922,-48.36,1750,20231020,21.71,4125,-48.36,20230922,1750,21.71,20231020,4125,-48.36,20230922,1750,21.71,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-15,5,-0.70,16771815,7877,18.89,2150,2170,2105,2795,1505,2150,2129.21,0.30,0,-440,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,277,-16.05,1.01,12,0.06,-133.00,2114.00,4125,20230922,-48.24,1750,20231020,22.00,4125,-48.24,20230922,1750,22.00,20231020,4125,-48.24,20230922,1750,22.00,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-35,5,-1.63,11967920,5616,13.47,2150,2170,2105,2795,1505,2150,2131.04,0.30,0,-432,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,274,-15.90,1.00,12,0.04,-133.00,2114.00,4125,20230922,-48.73,1750,20231020,20.86,4125,-48.73,20230922,1750,20.86,20231020,4125,-48.73,20230922,1750,20.86,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N
20231201,090812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,0,3,0.00,2543450,1183,2.84,2150,2150,2150,2795,1505,2150,2150.00,0.30,0,-244,2276,2212,2146,2082,2016,2245,2115,65,645,500,1460,5,1,12957511,279,-16.17,1.02,12,0.01,-133.00,2114.00,4125,20230922,-47.88,1750,20231020,22.86,4125,-47.88,20230922,1750,22.86,20231020,4125,-47.88,20230922,1750,22.86,20231020,0.06,N,215380,500,64 억,,38952,N,N,0,N,00,N