KissMeData/187660/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
20241231,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,150937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,110950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241231,090947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22986573783,12644280,550.97,1713,1999,1651,2030,1096,1565,1819.98,0.21,41004,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,29.41,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,92341,N,N,0,N,00,N
20241230,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,112,2,7.16,22588233769,12411475,540.83,1713,1999,1651,2030,1096,1565,1819.98,0.12,0,45515,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,721,-25.03,2.50,12,28.87,-67.00,670.00,2080,20241226,-19.38,952,20231222,76.16,2080,-19.38,20241226,975,72.00,20240102,3970,-57.76,20241023,1250,34.16,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,102,2,6.52,22193332770,12176186,530.58,1713,1999,1651,2030,1096,1565,1822.69,0.12,0,34200,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,717,-24.88,2.49,12,28.32,-67.00,670.00,2080,20241226,-19.86,952,20231222,75.11,2080,-19.86,20241226,975,70.97,20240102,3970,-58.01,20241023,1250,33.36,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1706,141,2,9.01,20718456547,11297230,492.28,1713,1999,1674,2030,1096,1565,1833.94,0.12,0,-4448,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,733,-25.46,2.55,12,26.28,-67.00,670.00,2080,20241226,-17.98,952,20231222,79.20,2080,-17.98,20241226,975,74.97,20240102,3970,-57.03,20241023,1250,36.48,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,130949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1792,227,2,14.50,19368927591,10524866,458.62,1713,1999,1674,2030,1096,1565,1840.30,0.12,0,4564,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,770,-26.75,2.67,12,24.48,-67.00,670.00,2080,20241226,-13.85,952,20231222,88.24,2080,-13.85,20241226,975,83.79,20240102,3970,-54.86,20241023,1250,43.36,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,120945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,229,2,14.63,18479654230,10026256,436.89,1713,1999,1674,2030,1096,1565,1843.13,0.12,0,-14379,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,771,-26.78,2.68,12,23.32,-67.00,670.00,2080,20241226,-13.75,952,20231222,88.45,2080,-13.75,20241226,975,84.00,20240102,3970,-54.81,20241023,1250,43.52,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,110947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,252,2,16.10,16810735933,9095095,396.32,1713,1999,1674,2030,1096,1565,1848.33,0.12,0,-3239,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,781,-27.12,2.71,12,21.16,-67.00,670.00,2080,20241226,-12.64,952,20231222,90.86,2080,-12.64,20241226,975,86.36,20240102,3970,-54.23,20241023,1250,45.36,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,100947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1857,292,2,18.66,14008112130,7563846,329.59,1713,1999,1674,2030,1096,1565,1851.99,0.12,0,-20611,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,798,-27.72,2.77,12,17.59,-67.00,670.00,2080,20241226,-10.72,952,20231222,95.06,2080,-10.72,20241226,975,90.46,20240102,3970,-53.22,20241023,1250,48.56,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241230,090949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1713,148,2,9.46,2816495373,1640479,71.48,1713,1797,1674,2030,1096,1565,1716.88,0.12,0,-13336,1761,1663,1597,1499,1433,1630,1466,43,465,100,1060,1,1,42989179,736,-25.57,2.56,12,3.82,-67.00,670.00,2080,20241226,-17.64,952,20231222,79.94,2080,-17.64,20241226,975,75.69,20240102,3970,-56.85,20241023,1250,37.04,20241223,2.23,N,187660,100,42 억,,51337,N,N,0,N,00,N
20241227,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1565,-138,5,-8.10,3175374883,1986362,13.66,1662,1695,1531,2210,1193,1703,1598.23,0.08,0,16874,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,673,-23.36,2.34,12,4.62,-67.00,670.00,2080,20241226,-24.76,952,20231222,64.39,2080,-24.76,20241226,975,60.51,20240102,3970,-60.58,20241023,1250,25.20,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,150942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-151,5,-8.87,2993624582,1869623,12.85,1662,1695,1531,2210,1193,1703,1600.70,0.08,0,28028,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,667,-23.16,2.32,12,4.35,-67.00,670.00,2080,20241226,-25.38,952,20231222,63.03,2080,-25.38,20241226,975,59.18,20240102,3970,-60.91,20241023,1250,24.16,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,140945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1553,-150,5,-8.81,2741682555,1707255,11.74,1662,1695,1531,2210,1193,1703,1605.39,0.08,0,32519,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,668,-23.18,2.32,12,3.97,-67.00,670.00,2080,20241226,-25.34,952,20231222,63.13,2080,-25.34,20241226,975,59.28,20240102,3970,-60.88,20241023,1250,24.24,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1545,-158,5,-9.28,2551679158,1585068,10.90,1662,1695,1531,2210,1193,1703,1609.29,0.08,0,47264,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,664,-23.06,2.31,12,3.69,-67.00,670.00,2080,20241226,-25.72,952,20231222,62.29,2080,-25.72,20241226,975,58.46,20240102,3970,-61.08,20241023,1250,23.60,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,120944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1536,-167,5,-9.81,2386123229,1477614,10.16,1662,1695,1534,2210,1193,1703,1614.31,0.08,0,52758,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,660,-22.93,2.29,12,3.44,-67.00,670.00,2080,20241226,-26.15,952,20231222,61.34,2080,-26.15,20241226,975,57.54,20240102,3970,-61.31,20241023,1250,22.88,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1565,-138,5,-8.10,2052258847,1262327,8.68,1662,1695,1563,2210,1193,1703,1625.22,0.08,0,67786,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,673,-23.36,2.34,12,2.94,-67.00,670.00,2080,20241226,-24.76,952,20231222,64.39,2080,-24.76,20241226,975,60.51,20240102,3970,-60.58,20241023,1250,25.20,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,100940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1603,-100,5,-5.87,1621377890,989304,6.80,1662,1695,1591,2210,1193,1703,1638.32,0.08,0,81859,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,689,-23.93,2.39,12,2.30,-67.00,670.00,2080,20241226,-22.93,952,20231222,68.38,2080,-22.93,20241226,975,64.41,20240102,3970,-59.62,20241023,1250,28.24,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241227,090945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1663,-40,5,-2.35,552162106,332285,2.28,1662,1695,1641,2210,1193,1703,1660.56,0.08,0,5731,2219,1960,1821,1562,1423,1891,1493,43,507,100,1150,1,1,42989179,715,-24.82,2.48,12,0.77,-67.00,670.00,2080,20241226,-20.05,952,20231222,74.68,2080,-20.05,20241226,975,70.56,20240102,3970,-58.11,20241023,1250,33.04,20241223,2.53,N,187660,100,42 억,,34503,N,N,0,N,00,N
20241226,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,-13,5,-0.76,27007664512,14370633,380.98,2015,2080,1682,2230,1202,1716,1879.47,0.25,0,-134630,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,732,-25.42,2.54,12,33.43,-67.00,670.00,2080,20241226,-18.12,952,20231222,78.89,2080,-18.12,20241226,975,74.67,20240102,3970,-57.10,20241023,1250,36.24,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1694,-22,5,-1.28,26532630319,14090814,373.57,2015,2080,1690,2230,1202,1716,1882.97,0.25,0,-147817,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,728,-25.28,2.53,12,32.78,-67.00,670.00,2080,20241226,-18.56,952,20231222,77.94,2080,-18.56,20241226,975,73.74,20240102,3970,-57.33,20241023,1250,35.52,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,140935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1744,28,2,1.63,25065005587,13241402,351.05,2015,2080,1718,2230,1202,1716,1892.93,0.25,0,-140723,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,750,-26.03,2.60,12,30.80,-67.00,670.00,2080,20241226,-16.15,952,20231222,83.19,2080,-16.15,20241226,975,78.87,20240102,3970,-56.07,20241023,1250,39.52,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1800,84,2,4.90,23746042605,12507761,331.60,2015,2080,1718,2230,1202,1716,1898.50,0.25,0,-132522,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,774,-26.87,2.69,12,29.10,-67.00,670.00,2080,20241226,-13.46,952,20231222,89.08,2080,-13.46,20241226,975,84.62,20240102,3970,-54.66,20241023,1250,44.00,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1763,47,2,2.74,21132449247,11068487,293.44,2015,2080,1718,2230,1202,1716,1909.24,0.25,0,-125270,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,758,-26.31,2.63,12,25.75,-67.00,670.00,2080,20241226,-15.24,952,20231222,85.19,2080,-15.24,20241226,975,80.82,20240102,3970,-55.59,20241023,1250,41.04,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,33,2,1.92,18697541197,9687100,256.82,2015,2080,1719,2230,1202,1716,1930.15,0.25,0,-95306,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,752,-26.10,2.61,12,22.53,-67.00,670.00,2080,20241226,-15.91,952,20231222,83.72,2080,-15.91,20241226,975,79.38,20240102,3970,-55.94,20241023,1250,39.92,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,149,2,8.68,15351772840,7858948,208.35,2015,2080,1850,2230,1202,1716,1953.41,0.25,0,-115508,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,802,-27.84,2.78,12,18.28,-67.00,670.00,2080,20241226,-10.34,952,20231222,95.90,2080,-10.34,20241226,975,91.28,20240102,3970,-53.02,20241023,1250,49.20,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241226,090936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,219,2,12.76,8252221944,4126037,109.39,2015,2080,1927,2230,1202,1716,2000.04,0.25,0,-89490,1926,1820,1610,1504,1294,1874,1558,43,514,100,1160,1,1,42989179,832,-28.88,2.89,12,9.60,-67.00,670.00,2080,20241226,-6.97,952,20231222,103.26,2080,-6.97,20241226,975,98.46,20240102,3970,-51.26,20241023,1250,54.80,20241223,2.48,N,187660,100,42 억,,107398,N,N,0,N,00,N
20241224,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6304606468,3770252,2570.36,1400,1716,1400,1716,924,1320,1672.20,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.77,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6301361512,3768361,2569.07,1400,1716,1400,1716,924,1320,1672.18,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.77,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6265646404,3747548,2554.88,1400,1716,1400,1716,924,1320,1671.93,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.72,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6261622384,3745203,2553.28,1400,1716,1400,1716,924,1320,1671.90,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.71,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6253157356,3740270,2549.92,1400,1716,1400,1716,924,1320,1671.85,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.70,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6229128208,3726267,2540.37,1400,1716,1400,1716,924,1320,1671.68,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.67,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,100933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,396,1,30.00,6159714292,3685816,2512.79,1400,1716,1400,1716,924,1320,1671.19,0.80,0,-173772,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,738,-25.61,2.56,12,8.57,-67.00,670.00,2015,20241023,-14.84,952,20231222,80.25,2015,-14.84,20241023,975,76.00,20240102,3970,-56.78,20241023,1250,37.28,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241224,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1682,362,2,27.42,2748654389,1657003,1129.66,1400,1716,1400,1716,924,1320,1658.81,0.80,0,-194833,1386,1352,1301,1267,1216,1370,1285,43,396,100,890,1,1,42989179,723,-25.10,2.51,12,3.85,-67.00,670.00,2015,20241023,-16.53,952,20231222,76.68,2015,-16.53,20241023,975,72.51,20240102,3970,-57.63,20241023,1250,34.56,20241223,2.49,N,187660,100,42 억,,342456,N,N,0,N,00,N
20241223,160925,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1320,6,2,0.46,190474695,145570,54.64,1315,1335,1250,1708,920,1314,1308.47,0.77,0,12714,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,567,-19.70,1.97,12,0.34,-67.00,670.00,2015,20241023,-34.49,952,20231222,38.66,2015,-34.49,20241023,975,35.38,20240102,3970,-66.75,20241023,1250,5.60,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,150930,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1314,0,3,0.00,185209272,141574,53.14,1315,1335,1250,1708,920,1314,1308.22,0.77,0,12348,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,565,-19.61,1.96,12,0.33,-67.00,670.00,2015,20241023,-34.79,952,20231222,38.03,2015,-34.79,20241023,975,34.77,20240102,3970,-66.90,20241023,1250,5.12,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,140925,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1301,-13,5,-0.99,141862194,108385,40.68,1315,1335,1250,1708,920,1314,1308.87,0.77,0,-543,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,559,-19.42,1.94,12,0.25,-67.00,670.00,2015,20241023,-35.43,952,20231222,36.66,2015,-35.43,20241023,975,33.44,20240102,3970,-67.23,20241023,1250,4.08,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,130925,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1304,-10,5,-0.76,131541983,100480,37.72,1315,1335,1250,1708,920,1314,1309.14,0.77,0,-3418,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,561,-19.46,1.95,12,0.23,-67.00,670.00,2015,20241023,-35.29,952,20231222,36.97,2015,-35.29,20241023,975,33.74,20240102,3970,-67.15,20241023,1250,4.32,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,120927,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1325,11,2,0.84,71117628,53850,20.21,1315,1335,1250,1708,920,1314,1320.66,0.77,0,-1353,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,570,-19.78,1.98,12,0.13,-67.00,670.00,2015,20241023,-34.24,952,20231222,39.18,2015,-34.24,20241023,975,35.90,20240102,3970,-66.62,20241023,1250,6.00,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,110926,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1328,14,2,1.07,63292966,47913,17.98,1315,1335,1250,1708,920,1314,1321.00,0.77,0,-893,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,571,-19.82,1.98,12,0.11,-67.00,670.00,2015,20241023,-34.09,952,20231222,39.50,2015,-34.09,20241023,975,36.21,20240102,3970,-66.55,20241023,1250,6.24,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,100920,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1325,11,2,0.84,48366042,36679,13.77,1315,1335,1250,1708,920,1314,1318.63,0.77,0,-177,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,570,-19.78,1.98,12,0.09,-67.00,670.00,2015,20241023,-34.24,952,20231222,39.18,2015,-34.24,20241023,975,35.90,20240102,3970,-66.62,20241023,1250,6.00,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241223,090924,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1323,9,2,0.68,7376276,5645,2.12,1315,1325,1250,1708,920,1314,1306.69,0.77,0,238,1430,1372,1341,1283,1252,1356,1267,43,394,100,890,1,1,42989179,569,-19.75,1.97,12,0.01,-67.00,670.00,2015,20241023,-34.34,952,20231222,38.97,2015,-34.34,20241023,975,35.69,20240102,3970,-66.68,20241023,1250,5.84,20241223,2.47,N,187660,100,42 억,,329742,N,N,0,N,00,N
20241220,160920,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1314,-73,5,-5.26,354974452,266130,118.67,1387,1399,1310,1803,971,1387,1334.17,0.84,0,-29479,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,565,-19.61,1.96,12,0.62,-67.00,670.00,2015,20241023,-34.79,952,20231222,38.03,2015,-34.79,20241023,975,34.77,20240102,3970,-66.90,20241023,1310,0.31,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,150924,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1317,-70,5,-5.05,326138011,244203,108.90,1387,1399,1310,1803,971,1387,1335.52,0.84,0,-19932,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,566,-19.66,1.97,12,0.57,-67.00,670.00,2015,20241023,-34.64,952,20231222,38.34,2015,-34.64,20241023,975,35.08,20240102,3970,-66.83,20241023,1310,0.53,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,140921,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1322,-65,5,-4.69,265418126,198082,88.33,1387,1399,1310,1803,971,1387,1339.94,0.84,0,-20056,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,568,-19.73,1.97,12,0.46,-67.00,670.00,2015,20241023,-34.39,952,20231222,38.87,2015,-34.39,20241023,975,35.59,20240102,3970,-66.70,20241023,1310,0.92,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,130920,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1333,-54,5,-3.89,212079181,157854,70.39,1387,1399,1310,1803,971,1387,1343.51,0.84,0,-21008,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,573,-19.90,1.99,12,0.37,-67.00,670.00,2015,20241023,-33.85,952,20231222,40.02,2015,-33.85,20241023,975,36.72,20240102,3970,-66.42,20241023,1310,1.76,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,120920,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1318,-69,5,-4.97,177951944,132037,58.88,1387,1399,1310,1803,971,1387,1347.74,0.84,0,-18785,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,567,-19.67,1.97,12,0.31,-67.00,670.00,2015,20241023,-34.59,952,20231222,38.45,2015,-34.59,20241023,975,35.18,20240102,3970,-66.80,20241023,1310,0.61,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,110919,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1347,-40,5,-2.88,117594786,86445,38.55,1387,1399,1310,1803,971,1387,1360.34,0.84,0,-13568,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,579,-20.10,2.01,12,0.20,-67.00,670.00,2015,20241023,-33.15,952,20231222,41.49,2015,-33.15,20241023,975,38.15,20240102,3970,-66.07,20241023,1310,2.82,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,100921,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1368,-19,5,-1.37,43300551,31531,14.06,1387,1399,1360,1803,971,1387,1373.27,0.84,0,-9330,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,588,-20.42,2.04,12,0.07,-67.00,670.00,2015,20241023,-32.11,952,20231222,43.70,2015,-32.11,20241023,975,40.31,20240102,3970,-65.54,20241023,1360,0.59,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241220,090922,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1395,8,2,0.58,12771305,9231,4.12,1387,1395,1365,1803,971,1387,1383.52,0.84,0,-3215,1515,1451,1419,1355,1323,1435,1339,43,416,100,940,1,1,42989179,600,-20.82,2.08,12,0.02,-67.00,670.00,2015,20241023,-30.77,952,20231222,46.53,2015,-30.77,20241023,975,43.08,20240102,3970,-64.86,20241023,1365,2.20,20241220,2.48,N,187660,100,42 억,,359228,N,N,0,N,00,N
20241219,160918,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1387,-77,5,-5.26,313564914,223090,78.54,1454,1483,1387,1903,1025,1464,1405.67,1.06,0,-98598,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,596,-20.70,2.07,12,0.52,-67.00,670.00,2015,20241023,-31.17,952,20231222,45.69,2015,-31.17,20241023,975,42.26,20240102,3970,-65.06,20241023,1387,0.00,20241219,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,150916,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1394,-70,5,-4.78,282653847,200842,70.71,1454,1483,1388,1903,1025,1464,1407.34,1.06,0,-86523,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,599,-20.81,2.08,12,0.47,-67.00,670.00,2015,20241023,-30.82,952,20231222,46.43,2015,-30.82,20241023,975,42.97,20240102,3970,-64.89,20241023,1388,0.43,20241219,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,140918,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1395,-69,5,-4.71,222160055,157646,55.50,1454,1483,1388,1903,1025,1464,1409.23,1.06,0,-74167,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,600,-20.82,2.08,12,0.37,-67.00,670.00,2015,20241023,-30.77,952,20231222,46.53,2015,-30.77,20241023,975,43.08,20240102,3970,-64.86,20241023,1388,0.50,20241219,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,130917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1406,-58,5,-3.96,145100758,102486,36.08,1454,1483,1403,1903,1025,1464,1415.81,1.06,0,-50935,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,604,-20.99,2.10,12,0.24,-67.00,670.00,2015,20241023,-30.22,952,20231222,47.69,2015,-30.22,20241023,975,44.21,20240102,3970,-64.58,20241023,1389,1.22,20241206,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,120919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1416,-48,5,-3.28,79962682,56216,19.79,1454,1483,1406,1903,1025,1464,1422.42,1.06,0,-18864,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,609,-21.13,2.11,12,0.13,-67.00,670.00,2015,20241023,-29.73,952,20231222,48.74,2015,-29.73,20241023,975,45.23,20240102,3970,-64.33,20241023,1389,1.94,20241206,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1416,-48,5,-3.28,76673363,53895,18.97,1454,1483,1406,1903,1025,1464,1422.64,1.06,0,-17613,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,609,-21.13,2.11,12,0.13,-67.00,670.00,2015,20241023,-29.73,952,20231222,48.74,2015,-29.73,20241023,975,45.23,20240102,3970,-64.33,20241023,1389,1.94,20241206,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,100909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1422,-42,5,-2.87,61321038,43241,15.22,1454,1454,1406,1903,1025,1464,1418.12,1.06,0,-16626,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,611,-21.22,2.12,12,0.10,-67.00,670.00,2015,20241023,-29.43,952,20231222,49.37,2015,-29.43,20241023,975,45.85,20240102,3970,-64.18,20241023,1389,2.38,20241206,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241219,090919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,-54,5,-3.69,14525830,10199,3.59,1454,1454,1410,1903,1025,1464,1424.24,1.06,0,-2779,1537,1500,1452,1415,1367,1519,1434,43,439,100,990,1,1,42989179,606,-21.04,2.10,12,0.02,-67.00,670.00,2015,20241023,-30.02,952,20231222,48.11,2015,-30.02,20241023,975,44.62,20240102,3970,-64.48,20241023,1389,1.51,20241206,2.42,N,187660,100,42 억,,457812,N,N,0,N,00,N
20241218,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1464,0,3,0.00,400441895,282373,222.24,1420,1489,1404,1903,1025,1464,1418.13,1.12,442580,-26083,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,629,-21.85,2.19,12,0.66,-67.00,670.00,2015,20241023,-27.34,952,20231222,53.78,2015,-27.34,20241023,975,50.15,20240102,3970,-63.12,20241023,1389,5.40,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1464,0,3,0.00,386579734,272791,214.69,1420,1464,1404,1903,1025,1464,1417.13,1.12,442580,-24189,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,629,-21.85,2.19,12,0.63,-67.00,670.00,2015,20241023,-27.34,952,20231222,53.78,2015,-27.34,20241023,975,50.15,20240102,3970,-63.12,20241023,1389,5.40,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,140915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1423,-41,5,-2.80,344468182,243395,191.56,1420,1459,1404,1903,1025,1464,1415.26,1.12,442580,-35822,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,612,-21.24,2.12,12,0.57,-67.00,670.00,2015,20241023,-29.38,952,20231222,49.47,2015,-29.38,20241023,975,45.95,20240102,3970,-64.16,20241023,1389,2.45,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,130917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1428,-36,5,-2.46,298138832,210758,165.87,1420,1459,1404,1903,1025,1464,1414.60,1.12,442580,-46944,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,614,-21.31,2.13,12,0.49,-67.00,670.00,2015,20241023,-29.13,952,20231222,50.00,2015,-29.13,20241023,975,46.46,20240102,3970,-64.03,20241023,1389,2.81,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,120908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1419,-45,5,-3.07,262883015,185919,146.32,1420,1459,1404,1903,1025,1464,1413.97,1.12,442580,-45577,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,610,-21.18,2.12,12,0.43,-67.00,670.00,2015,20241023,-29.58,952,20231222,49.05,2015,-29.58,20241023,975,45.54,20240102,3970,-64.26,20241023,1389,2.16,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1404,-60,5,-4.10,244343229,172783,135.99,1420,1459,1404,1903,1025,1464,1414.16,1.12,442580,-41463,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,604,-20.96,2.10,12,0.40,-67.00,670.00,2015,20241023,-30.32,952,20231222,47.48,2015,-30.32,20241023,975,44.00,20240102,3970,-64.63,20241023,1389,1.08,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1423,-41,5,-2.80,173734707,122634,96.52,1420,1459,1406,1903,1025,1464,1416.69,1.12,442580,-40322,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,612,-21.24,2.12,12,0.29,-67.00,670.00,2015,20241023,-29.38,952,20231222,49.47,2015,-29.38,20241023,975,45.95,20240102,3970,-64.16,20241023,1389,2.45,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241218,090919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1419,-45,5,-3.07,69946085,49288,38.79,1420,1459,1412,1903,1025,1464,1419.13,1.12,442580,-10840,1559,1511,1482,1434,1405,1497,1420,43,439,100,990,1,1,42989179,610,-21.18,2.12,12,0.11,-67.00,670.00,2015,20241023,-29.58,952,20231222,49.05,2015,-29.58,20241023,975,45.54,20240102,3970,-64.26,20241023,1389,2.16,20241206,4.79,N,187660,100,42 억,,483074,N,N,0,N,00,N
20241217,160912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1464,-68,5,-4.44,187494753,126798,98.72,1530,1530,1453,1991,1073,1532,1478.70,0.41,0,-48665,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,320,-21.85,2.19,12,0.58,-67.00,670.00,2015,20241023,-27.34,952,20231222,53.78,2015,-27.34,20241023,975,50.15,20240102,3970,-63.12,20241023,1389,5.40,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1462,-70,5,-4.57,183835017,124297,96.77,1530,1530,1453,1991,1073,1532,1479.00,0.41,0,-47464,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,319,-21.82,2.18,12,0.57,-67.00,670.00,2015,20241023,-27.44,952,20231222,53.57,2015,-27.44,20241023,975,49.95,20240102,3970,-63.17,20241023,1389,5.26,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,140907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1467,-65,5,-4.24,165377304,111640,86.92,1530,1530,1456,1991,1073,1532,1481.34,0.41,0,-38569,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,320,-21.90,2.19,12,0.51,-67.00,670.00,2015,20241023,-27.20,952,20231222,54.10,2015,-27.20,20241023,975,50.46,20240102,3970,-63.05,20241023,1389,5.62,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1471,-61,5,-3.98,157996471,106599,83.00,1530,1530,1456,1991,1073,1532,1482.16,0.41,0,-36035,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,321,-21.96,2.20,12,0.49,-67.00,670.00,2015,20241023,-27.00,952,20231222,54.52,2015,-27.00,20241023,975,50.87,20240102,3970,-62.95,20241023,1389,5.90,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,-56,5,-3.66,113376391,76085,59.24,1530,1530,1468,1991,1073,1532,1490.13,0.41,0,-32155,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,322,-22.03,2.20,12,0.35,-67.00,670.00,2015,20241023,-26.75,952,20231222,55.04,2015,-26.75,20241023,975,51.38,20240102,3970,-62.82,20241023,1389,6.26,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1470,-62,5,-4.05,98808639,66180,51.53,1530,1530,1470,1991,1073,1532,1493.03,0.41,0,-24199,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,321,-21.94,2.19,12,0.30,-67.00,670.00,2015,20241023,-27.05,952,20231222,54.41,2015,-27.05,20241023,975,50.77,20240102,3970,-62.97,20241023,1389,5.83,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1489,-43,5,-2.81,76214501,50858,39.60,1530,1530,1470,1991,1073,1532,1498.57,0.41,0,-16206,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,325,-22.22,2.22,12,0.23,-67.00,670.00,2015,20241023,-26.10,952,20231222,56.41,2015,-26.10,20241023,975,52.72,20240102,3970,-62.49,20241023,1389,7.20,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241217,090913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1526,-6,5,-0.39,8861573,5818,4.53,1530,1530,1496,1991,1073,1532,1523.13,0.41,0,-3138,1598,1565,1532,1499,1466,1548,1482,22,459,100,1040,1,1,21836250,333,-22.78,2.28,12,0.03,-67.00,670.00,2015,20241023,-24.27,952,20231222,60.29,2015,-24.27,20241023,975,56.51,20240102,3970,-61.56,20241023,1389,9.86,20241206,4.78,N,187660,100,21 억,,89113,N,N,0,N,00,N
20241216,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1532,-36,5,-2.30,195790725,128418,253.21,1551,1565,1499,2035,1098,1568,1524.64,0.54,0,-28382,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,335,-22.87,2.29,12,0.59,-67.00,670.00,2015,20241023,-23.97,952,20231222,60.92,2015,-23.97,20241023,975,57.13,20240102,3970,-61.41,20241023,1389,10.30,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,150914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1528,-40,5,-2.55,191995534,125940,248.32,1551,1565,1499,2035,1098,1568,1524.50,0.54,0,-26551,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,334,-22.81,2.28,12,0.58,-67.00,670.00,2015,20241023,-24.17,952,20231222,60.50,2015,-24.17,20241023,975,56.72,20240102,3970,-61.51,20241023,1389,10.01,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,140912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1534,-34,5,-2.17,180476673,118429,233.51,1551,1565,1499,2035,1098,1568,1523.92,0.54,0,-24117,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,335,-22.90,2.29,12,0.54,-67.00,670.00,2015,20241023,-23.87,952,20231222,61.13,2015,-23.87,20241023,975,57.33,20240102,3970,-61.36,20241023,1389,10.44,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,130914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1513,-55,5,-3.51,174138572,114248,225.27,1551,1565,1499,2035,1098,1568,1524.22,0.54,0,-21880,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,330,-22.58,2.26,12,0.52,-67.00,670.00,2015,20241023,-24.91,952,20231222,58.93,2015,-24.91,20241023,975,55.18,20240102,3970,-61.89,20241023,1389,8.93,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,120913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1505,-63,5,-4.02,168046893,110206,217.30,1551,1565,1499,2035,1098,1568,1524.84,0.54,0,-23148,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,329,-22.46,2.25,12,0.50,-67.00,670.00,2015,20241023,-25.31,952,20231222,58.09,2015,-25.31,20241023,975,54.36,20240102,3970,-62.09,20241023,1389,8.35,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,110911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1525,-43,5,-2.74,91216427,59353,117.03,1551,1565,1505,2035,1098,1568,1536.85,0.54,0,-8556,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,333,-22.76,2.28,12,0.27,-67.00,670.00,2015,20241023,-24.32,952,20231222,60.19,2015,-24.32,20241023,975,56.41,20240102,3970,-61.59,20241023,1389,9.79,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,100912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1537,-31,5,-1.98,87427439,56869,112.13,1551,1565,1505,2035,1098,1568,1537.35,0.54,0,-6766,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,336,-22.94,2.29,12,0.26,-67.00,670.00,2015,20241023,-23.72,952,20231222,61.45,2015,-23.72,20241023,975,57.64,20240102,3970,-61.28,20241023,1389,10.66,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241216,090913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1554,-14,5,-0.89,41468472,26793,52.83,1551,1565,1539,2035,1098,1568,1547.74,0.54,0,2713,1616,1591,1574,1549,1532,1583,1541,22,467,100,1060,1,1,21836250,339,-23.19,2.32,12,0.12,-67.00,670.00,2015,20241023,-22.88,952,20231222,63.24,2015,-22.88,20241023,975,59.38,20240102,3970,-60.86,20241023,1389,11.88,20241206,4.74,N,187660,100,21 억,,117495,N,N,0,N,00,N
20241213,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1568,-31,5,-1.94,79832527,50674,198.07,1599,1599,1557,2075,1120,1599,1575.42,0.55,0,-3669,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,342,-23.40,2.34,12,0.23,-67.00,670.00,2015,20241023,-22.18,952,20231222,64.71,2015,-22.18,20241023,975,60.82,20240102,3970,-60.50,20241023,1389,12.89,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,150910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1568,-31,5,-1.94,72329715,45867,179.28,1599,1599,1557,2075,1120,1599,1576.94,0.55,0,-5222,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,342,-23.40,2.34,12,0.21,-67.00,670.00,2015,20241023,-22.18,952,20231222,64.71,2015,-22.18,20241023,975,60.82,20240102,3970,-60.50,20241023,1389,12.89,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,-25,5,-1.56,60744745,38467,150.36,1599,1599,1557,2075,1120,1599,1579.14,0.55,0,-6539,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,344,-23.49,2.35,12,0.18,-67.00,670.00,2015,20241023,-21.89,952,20231222,65.34,2015,-21.89,20241023,975,61.44,20240102,3970,-60.35,20241023,1389,13.32,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1576,-23,5,-1.44,53699016,33995,132.88,1599,1599,1557,2075,1120,1599,1579.62,0.55,0,-6794,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,344,-23.52,2.35,12,0.16,-67.00,670.00,2015,20241023,-21.79,952,20231222,65.55,2015,-21.79,20241023,975,61.64,20240102,3970,-60.30,20241023,1389,13.46,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1593,-6,5,-0.38,37709045,23909,93.45,1599,1599,1557,2075,1120,1599,1577.19,0.55,0,-8967,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,348,-23.78,2.38,12,0.11,-67.00,670.00,2015,20241023,-20.94,952,20231222,67.33,2015,-20.94,20241023,975,63.38,20240102,3970,-59.87,20241023,1389,14.69,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,110908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1577,-22,5,-1.38,30870327,19587,76.56,1599,1599,1557,2075,1120,1599,1576.06,0.55,0,-8341,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,344,-23.54,2.35,12,0.09,-67.00,670.00,2015,20241023,-21.74,952,20231222,65.65,2015,-21.74,20241023,975,61.74,20240102,3970,-60.28,20241023,1389,13.53,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1563,-36,5,-2.25,23064203,14621,57.15,1599,1599,1563,2075,1120,1599,1577.47,0.55,0,-6349,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,341,-23.33,2.33,12,0.07,-67.00,670.00,2015,20241023,-22.43,952,20231222,64.18,2015,-22.43,20241023,975,60.31,20240102,3970,-60.63,20241023,1389,12.53,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241213,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,0,3,0.00,326196,204,0.80,1599,1599,1599,2075,1120,1599,1599.00,0.55,0,-49,1665,1631,1591,1557,1517,1649,1575,22,476,100,1080,1,1,21836250,349,-23.87,2.39,12,0.00,-67.00,670.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1389,15.12,20241206,4.73,N,187660,100,21 억,,121164,N,N,0,N,00,N
20241212,160911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,6,2,0.38,40431947,25567,35.92,1593,1625,1551,2070,1116,1593,1581.41,0.59,0,-7512,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,349,-23.87,2.39,12,0.12,-67.00,670.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1389,15.12,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,150904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,6,2,0.38,38756366,24519,34.45,1593,1625,1551,2070,1116,1593,1580.67,0.59,0,-7377,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,349,-23.87,2.39,12,0.11,-67.00,670.00,2015,20241023,-20.65,952,20231222,67.96,2015,-20.65,20241023,975,64.00,20240102,3970,-59.72,20241023,1389,15.12,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1592,-1,5,-0.06,36386094,23032,32.36,1593,1625,1551,2070,1116,1593,1579.81,0.59,0,-6404,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,348,-23.76,2.38,12,0.11,-67.00,670.00,2015,20241023,-20.99,952,20231222,67.23,2015,-20.99,20241023,975,63.28,20240102,3970,-59.90,20241023,1389,14.61,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,130851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1567,-26,5,-1.63,30457831,19273,27.08,1593,1625,1551,2070,1116,1593,1580.34,0.59,0,-4549,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,342,-23.39,2.34,12,0.09,-67.00,670.00,2015,20241023,-22.23,952,20231222,64.60,2015,-22.23,20241023,975,60.72,20240102,3970,-60.53,20241023,1389,12.81,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,120847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1585,-8,5,-0.50,17132916,10759,15.12,1593,1625,1585,2070,1116,1593,1592.43,0.59,0,-594,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,346,-23.66,2.37,12,0.05,-67.00,670.00,2015,20241023,-21.34,952,20231222,66.49,2015,-21.34,20241023,975,62.56,20240102,3970,-60.08,20241023,1389,14.11,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1601,8,2,0.50,13816314,8672,12.18,1593,1625,1588,2070,1116,1593,1593.21,0.59,0,-53,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,350,-23.90,2.39,12,0.04,-67.00,670.00,2015,20241023,-20.55,952,20231222,68.17,2015,-20.55,20241023,975,64.21,20240102,3970,-59.67,20241023,1389,15.26,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1598,5,2,0.31,13176147,8271,11.62,1593,1625,1588,2070,1116,1593,1593.05,0.59,0,-21,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,349,-23.85,2.39,12,0.04,-67.00,670.00,2015,20241023,-20.69,952,20231222,67.86,2015,-20.69,20241023,975,63.90,20240102,3970,-59.75,20241023,1389,15.05,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241212,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1623,30,2,1.88,240385,150,0.21,1593,1625,1591,2070,1116,1593,1602.57,0.59,0,-16,1643,1618,1598,1573,1553,1630,1585,22,477,100,1080,1,1,21836250,354,-24.22,2.42,12,0.00,-67.00,670.00,2015,20241023,-19.45,952,20231222,70.48,2015,-19.45,20241023,975,66.46,20240102,3970,-59.12,20241023,1389,16.85,20241206,4.75,N,187660,100,21 억,,128676,N,N,0,N,00,N
20241211,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1593,7,2,0.44,113823978,70887,75.17,1585,1623,1578,2060,1111,1586,1605.76,0.62,0,-7026,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,348,-23.78,2.38,12,0.32,-67.00,670.00,2015,20241023,-20.94,952,20231222,67.33,2015,-20.94,20241023,975,63.38,20240102,3970,-59.87,20241023,1389,14.69,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,30,2,1.89,109354854,68088,72.20,1585,1623,1578,2060,1111,1586,1606.08,0.62,0,-7007,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,353,-24.12,2.41,12,0.31,-67.00,670.00,2015,20241023,-19.80,952,20231222,69.75,2015,-19.80,20241023,975,65.74,20240102,3970,-59.29,20241023,1389,16.34,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1620,34,2,2.14,98321012,61259,64.96,1585,1623,1578,2060,1111,1586,1605.01,0.62,0,-5968,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,354,-24.18,2.42,12,0.28,-67.00,670.00,2015,20241023,-19.60,952,20231222,70.17,2015,-19.60,20241023,975,66.15,20240102,3970,-59.19,20241023,1389,16.63,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,130906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1619,33,2,2.08,83072258,51797,54.93,1585,1620,1578,2060,1111,1586,1603.80,0.62,0,-5376,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,354,-24.16,2.42,12,0.24,-67.00,670.00,2015,20241023,-19.65,952,20231222,70.06,2015,-19.65,20241023,975,66.05,20240102,3970,-59.22,20241023,1389,16.56,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1615,29,2,1.83,51225684,32093,34.03,1585,1615,1578,2060,1111,1586,1596.16,0.62,0,-6877,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,353,-24.10,2.41,12,0.15,-67.00,670.00,2015,20241023,-19.85,952,20231222,69.64,2015,-19.85,20241023,975,65.64,20240102,3970,-59.32,20241023,1389,16.27,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,110903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1607,21,2,1.32,36022510,22624,23.99,1585,1607,1578,2060,1111,1586,1592.23,0.62,0,-5766,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,351,-23.99,2.40,12,0.10,-67.00,670.00,2015,20241023,-20.25,952,20231222,68.80,2015,-20.25,20241023,975,64.82,20240102,3970,-59.52,20241023,1389,15.69,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1580,-6,5,-0.38,13508970,8503,9.02,1585,1600,1578,2060,1111,1586,1588.73,0.62,0,-3427,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,345,-23.58,2.36,12,0.04,-67.00,670.00,2015,20241023,-21.59,952,20231222,65.97,2015,-21.59,20241023,975,62.05,20240102,3970,-60.20,20241023,1389,13.75,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241211,090909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1578,-8,5,-0.50,5394852,3402,3.61,1585,1592,1578,2060,1111,1586,1585.79,0.62,0,-1705,1704,1645,1539,1480,1374,1674,1509,22,474,100,1070,1,1,21836250,345,-23.55,2.36,12,0.02,-67.00,670.00,2015,20241023,-21.69,952,20231222,65.76,2015,-21.69,20241023,975,61.85,20240102,3970,-60.25,20241023,1389,13.61,20241206,4.74,N,187660,100,21 억,,135659,N,N,0,N,00,N
20241210,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,62,2,4.07,146363890,94175,185.46,1503,1598,1433,1981,1067,1524,1554.15,0.47,0,33134,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,346,-23.67,2.37,12,0.43,-67.00,670.00,2015,20241023,-21.29,952,20231222,66.60,2015,-21.29,20241023,975,62.67,20240102,3970,-60.05,20241023,1389,14.18,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1583,59,2,3.87,114491410,73905,145.55,1503,1598,1433,1981,1067,1524,1549.17,0.47,0,16895,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,346,-23.63,2.36,12,0.34,-67.00,670.00,2015,20241023,-21.44,952,20231222,66.28,2015,-21.44,20241023,975,62.36,20240102,3970,-60.13,20241023,1389,13.97,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1578,54,2,3.54,104602807,67632,133.19,1503,1598,1433,1981,1067,1524,1546.65,0.47,0,14517,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,345,-23.55,2.36,12,0.31,-67.00,670.00,2015,20241023,-21.69,952,20231222,65.76,2015,-21.69,20241023,975,61.85,20240102,3970,-60.25,20241023,1389,13.61,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,57,2,3.74,100419339,64982,127.97,1503,1598,1433,1981,1067,1524,1545.34,0.47,0,13039,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,345,-23.60,2.36,12,0.30,-67.00,670.00,2015,20241023,-21.54,952,20231222,66.07,2015,-21.54,20241023,975,62.15,20240102,3970,-60.18,20241023,1389,13.82,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,65,2,4.27,81668967,53151,104.67,1503,1589,1433,1981,1067,1524,1536.55,0.47,0,15698,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,347,-23.72,2.37,12,0.24,-67.00,670.00,2015,20241023,-21.14,952,20231222,66.91,2015,-21.14,20241023,975,62.97,20240102,3970,-59.97,20241023,1389,14.40,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,38,2,2.49,58770132,38633,76.08,1503,1567,1433,1981,1067,1524,1521.24,0.47,0,15507,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,341,-23.31,2.33,12,0.18,-67.00,670.00,2015,20241023,-22.48,952,20231222,64.08,2015,-22.48,20241023,975,60.21,20240102,3970,-60.65,20241023,1389,12.46,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,35,2,2.30,49403539,32607,64.21,1503,1567,1433,1981,1067,1524,1515.12,0.47,0,15414,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,340,-23.27,2.33,12,0.15,-67.00,670.00,2015,20241023,-22.63,952,20231222,63.76,2015,-22.63,20241023,975,59.90,20240102,3970,-60.73,20241023,1389,12.24,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1433,-91,5,-5.97,18830695,12532,24.68,1503,1524,1433,1981,1067,1524,1502.61,0.47,0,8290,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,313,-21.39,2.14,12,0.06,-67.00,670.00,2015,20241023,-28.88,952,20231222,50.53,2015,-28.88,20241023,975,46.97,20240102,3970,-63.90,20241023,1389,3.17,20241206,4.72,N,187660,100,21 억,,102510,Y,N,0,N,00,N
20241209,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1524,-56,5,-3.54,76563124,49306,46.07,1578,1583,1524,2050,1106,1580,1552.77,0.57,0,-21412,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,333,-22.75,2.27,12,0.23,-67.00,670.00,2015,20241023,-24.37,952,20231222,60.08,2015,-24.37,20241023,975,56.31,20240102,3970,-61.61,20241023,1389,9.72,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1531,-49,5,-3.10,74044379,47654,44.53,1578,1583,1527,2050,1106,1580,1553.75,0.57,0,-21096,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,334,-22.85,2.29,12,0.22,-67.00,670.00,2015,20241023,-24.02,952,20231222,60.82,2015,-24.02,20241023,975,57.03,20240102,3970,-61.44,20241023,1389,10.22,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-28,5,-1.77,53536723,34312,32.06,1578,1583,1531,2050,1106,1580,1560.25,0.57,0,-15795,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,339,-23.16,2.32,12,0.16,-67.00,670.00,2015,20241023,-22.98,952,20231222,63.03,2015,-22.98,20241023,975,59.18,20240102,3970,-60.91,20241023,1389,11.74,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-28,5,-1.77,51994225,33315,31.13,1578,1583,1531,2050,1106,1580,1560.64,0.57,0,-14982,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,339,-23.16,2.32,12,0.15,-67.00,670.00,2015,20241023,-22.98,952,20231222,63.03,2015,-22.98,20241023,975,59.18,20240102,3970,-60.91,20241023,1389,11.74,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,120855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1554,-26,5,-1.65,41730237,26666,24.92,1578,1583,1531,2050,1106,1580,1564.88,0.57,0,-13098,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,339,-23.19,2.32,12,0.12,-67.00,670.00,2015,20241023,-22.88,952,20231222,63.24,2015,-22.88,20241023,975,59.38,20240102,3970,-60.86,20241023,1389,11.88,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1565,-15,5,-0.95,35368701,22579,21.10,1578,1583,1531,2050,1106,1580,1566.39,0.57,0,-11925,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,342,-23.36,2.34,12,0.10,-67.00,670.00,2015,20241023,-22.33,952,20231222,64.39,2015,-22.33,20241023,975,60.51,20240102,3970,-60.58,20241023,1389,12.67,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,-6,5,-0.38,22578168,14434,13.49,1578,1583,1531,2050,1106,1580,1564.15,0.57,0,-8349,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,344,-23.49,2.35,12,0.07,-67.00,670.00,2015,20241023,-21.89,952,20231222,65.34,2015,-21.89,20241023,975,61.44,20240102,3970,-60.35,20241023,1389,13.32,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1538,-42,5,-2.66,4637683,2978,2.78,1578,1578,1531,2050,1106,1580,1556.69,0.57,0,-265,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,336,-22.96,2.30,12,0.01,-67.00,670.00,2015,20241023,-23.67,952,20231222,61.55,2015,-23.67,20241023,975,57.74,20240102,3970,-61.26,20241023,1389,10.73,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241206,160848,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1580,110,2,7.48,156773394,106002,115.55,1477,1581,1389,1911,1029,1470,1478.96,0.61,0,-8602,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,345,-23.58,2.36,12,0.49,-67.00,670.00,2015,20241023,-21.59,952,20231222,65.97,2015,-21.59,20241023,975,62.05,20240102,3970,-60.20,20241023,1389,13.75,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,150852,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1580,110,2,7.48,149477148,101384,110.52,1477,1580,1389,1911,1029,1470,1474.37,0.61,0,-8425,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,345,-23.58,2.36,12,0.46,-67.00,670.00,2015,20241023,-21.59,952,20231222,65.97,2015,-21.59,20241023,975,62.05,20240102,3970,-60.20,20241023,1389,13.75,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,140850,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1453,-17,5,-1.16,89944191,62703,68.35,1477,1502,1389,1911,1029,1470,1434.45,0.61,0,-9386,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,317,-21.69,2.17,12,0.29,-67.00,670.00,2015,20241023,-27.89,952,20231222,52.63,2015,-27.89,20241023,975,49.03,20240102,3970,-63.40,20241023,1389,4.61,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,130850,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1447,-23,5,-1.56,83750031,58418,63.68,1477,1502,1389,1911,1029,1470,1433.63,0.61,0,-8475,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,316,-21.60,2.16,12,0.27,-67.00,670.00,2015,20241023,-28.19,952,20231222,52.00,2015,-28.19,20241023,975,48.41,20240102,3970,-63.55,20241023,1389,4.18,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,120846,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1471,1,2,0.07,77249039,53960,58.82,1477,1502,1389,1911,1029,1470,1431.60,0.61,0,-6882,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,321,-21.96,2.20,12,0.25,-67.00,670.00,2015,20241023,-27.00,952,20231222,54.52,2015,-27.00,20241023,975,50.87,20240102,3970,-62.95,20241023,1389,5.90,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,110842,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1418,-52,5,-3.54,65578920,45877,50.01,1477,1502,1389,1911,1029,1470,1429.45,0.61,0,-5519,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,310,-21.16,2.12,12,0.21,-67.00,670.00,2015,20241023,-29.63,952,20231222,48.95,2015,-29.63,20241023,975,45.44,20240102,3970,-64.28,20241023,1389,2.09,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,100842,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1445,-25,5,-1.70,19902641,13599,14.82,1477,1502,1445,1911,1029,1470,1463.54,0.61,0,-5292,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,316,-21.57,2.16,12,0.06,-67.00,670.00,2015,20241023,-28.29,952,20231222,51.79,2015,-28.29,20241023,975,48.21,20240102,3970,-63.60,20241023,1445,0.00,20241206,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241206,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1502,32,2,2.18,164823,111,0.12,1477,1502,1477,1911,1029,1470,1484.89,0.61,0,1,1530,1500,1485,1455,1440,1492,1447,22,441,100,990,1,1,21836250,328,-22.42,2.24,12,0.00,-67.00,670.00,2015,20241023,-25.46,952,20231222,57.77,2015,-25.46,20241023,975,54.05,20240102,3970,-62.17,20241023,1470,2.18,20241205,4.65,N,187660,100,21 억,,132524,N,N,0,N,00,N
20241205,160833,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1470,-40,5,-2.65,135096393,90938,82.90,1510,1515,1470,1963,1057,1510,1485.80,0.68,0,-15026,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,321,-21.94,2.19,12,0.42,-67.00,670.00,2015,20241023,-27.05,952,20231222,54.41,2015,-27.05,20241023,975,50.77,20240102,3970,-62.97,20241023,1470,0.00,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,150838,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1487,-23,5,-1.52,126324307,84977,77.47,1510,1515,1471,1963,1057,1510,1486.57,0.68,0,-12961,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,325,-22.19,2.22,12,0.39,-67.00,670.00,2015,20241023,-26.20,952,20231222,56.20,2015,-26.20,20241023,975,52.51,20240102,3970,-62.54,20241023,1471,1.09,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,140825,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1495,-15,5,-0.99,107357469,72265,65.88,1510,1515,1471,1963,1057,1510,1485.61,0.68,0,-8562,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,326,-22.31,2.23,12,0.33,-67.00,670.00,2015,20241023,-25.81,952,20231222,57.04,2015,-25.81,20241023,975,53.33,20240102,3970,-62.34,20241023,1471,1.63,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,130835,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1513,3,2,0.20,75207930,50628,46.16,1510,1515,1471,1963,1057,1510,1485.50,0.68,0,-8173,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,330,-22.58,2.26,12,0.23,-67.00,670.00,2015,20241023,-24.91,952,20231222,58.93,2015,-24.91,20241023,975,55.18,20240102,3970,-61.89,20241023,1471,2.86,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,120835,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1500,-10,5,-0.66,63935638,43114,39.31,1510,1511,1471,1963,1057,1510,1482.94,0.68,0,-7403,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,328,-22.39,2.24,12,0.20,-67.00,670.00,2015,20241023,-25.56,952,20231222,57.56,2015,-25.56,20241023,975,53.85,20240102,3970,-62.22,20241023,1471,1.97,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,110833,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1478,-32,5,-2.12,48375689,32665,29.78,1510,1511,1471,1963,1057,1510,1480.96,0.68,0,-6343,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,323,-22.06,2.21,12,0.15,-67.00,670.00,2015,20241023,-26.65,952,20231222,55.25,2015,-26.65,20241023,975,51.59,20240102,3970,-62.77,20241023,1471,0.48,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,100830,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1472,-38,5,-2.52,37720220,25452,23.20,1510,1511,1472,1963,1057,1510,1482.01,0.68,0,-5582,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,321,-21.97,2.20,12,0.12,-67.00,670.00,2015,20241023,-26.95,952,20231222,54.62,2015,-26.95,20241023,975,50.97,20240102,3970,-62.92,20241023,1472,0.00,20241205,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241205,090837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1490,-20,5,-1.32,6006754,4005,3.65,1510,1511,1490,1963,1057,1510,1499.81,0.68,0,-3526,1600,1555,1519,1474,1438,1537,1456,22,453,100,1020,1,1,21836250,325,-22.24,2.22,12,0.02,-67.00,670.00,2015,20241023,-26.05,952,20231222,56.51,2015,-26.05,20241023,975,52.82,20240102,3970,-62.47,20241023,1483,0.47,20241204,4.62,N,187660,100,21 억,,147492,N,N,0,N,00,N
20241204,160819,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1510,-75,5,-4.73,165791732,109441,147.32,1540,1564,1483,2060,1110,1585,1514.90,0.81,0,-29689,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,330,-22.54,2.25,12,0.50,-67.00,670.00,2015,20241023,-25.06,952,20231222,58.61,2015,-25.06,20241023,975,54.87,20240102,3970,-61.96,20241023,1483,1.82,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,150819,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1501,-84,5,-5.30,160669946,106036,142.74,1540,1564,1483,2060,1110,1585,1515.24,0.81,0,-28361,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,328,-22.40,2.24,12,0.49,-67.00,670.00,2015,20241023,-25.51,952,20231222,57.67,2015,-25.51,20241023,975,53.95,20240102,3970,-62.19,20241023,1483,1.21,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,140821,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1499,-86,5,-5.43,100527029,65850,88.64,1540,1564,1497,2060,1110,1585,1526.61,0.81,0,-11493,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,327,-22.37,2.24,12,0.30,-67.00,670.00,2015,20241023,-25.61,952,20231222,57.46,2015,-25.61,20241023,975,53.74,20240102,3970,-62.24,20241023,1497,0.13,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,130816,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1530,-55,5,-3.47,65230427,42499,57.21,1540,1564,1521,2060,1110,1585,1534.87,0.81,0,-5978,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,334,-22.84,2.28,12,0.19,-67.00,670.00,2015,20241023,-24.07,952,20231222,60.71,2015,-24.07,20241023,975,56.92,20240102,3970,-61.46,20241023,1521,0.59,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,120811,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1530,-55,5,-3.47,50265780,32718,44.04,1540,1564,1521,2060,1110,1585,1536.33,0.81,0,-4062,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,334,-22.84,2.28,12,0.15,-67.00,670.00,2015,20241023,-24.07,952,20231222,60.71,2015,-24.07,20241023,975,56.92,20240102,3970,-61.46,20241023,1521,0.59,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,110802,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1536,-49,5,-3.09,44876167,29197,39.30,1540,1564,1521,2060,1110,1585,1537.01,0.81,0,-3666,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,335,-22.93,2.29,12,0.13,-67.00,670.00,2015,20241023,-23.77,952,20231222,61.34,2015,-23.77,20241023,975,57.54,20240102,3970,-61.31,20241023,1521,0.99,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,100808,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1542,-43,5,-2.71,30783992,20031,26.96,1540,1564,1521,2060,1110,1585,1536.82,0.81,0,-1784,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,337,-23.01,2.30,12,0.09,-67.00,670.00,2015,20241023,-23.47,952,20231222,61.97,2015,-23.47,20241023,975,58.15,20240102,3970,-61.16,20241023,1521,1.38,20241204,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241204,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,-26,5,-1.64,10685616,6945,9.35,1540,1564,1536,2060,1110,1585,1538.61,0.81,0,766,1621,1603,1567,1549,1513,1612,1558,22,475,100,1070,1,1,21836250,340,-23.27,2.33,12,0.03,-67.00,670.00,2015,20241023,-22.63,952,20231222,63.76,2015,-22.63,20241023,975,59.90,20240102,3970,-60.73,20241023,1531,1.83,20241203,4.62,N,187660,100,21 억,,177117,N,N,0,N,00,N
20241203,160852,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1585,28,2,1.80,113995921,73188,70.34,1551,1585,1531,2020,1090,1557,1557.58,0.83,0,-3434,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,346,-23.66,2.37,12,0.34,-67.00,670.00,2015,20241023,-21.34,952,20231222,66.49,2015,-21.34,20241023,975,62.56,20240102,3970,-60.08,20241023,1531,3.53,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,150928,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1571,14,2,0.90,105147721,67544,64.92,1551,1585,1531,2020,1090,1557,1556.73,0.83,0,-2635,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,343,-23.45,2.34,12,0.31,-67.00,670.00,2015,20241023,-22.03,952,20231222,65.02,2015,-22.03,20241023,975,61.13,20240102,3970,-60.43,20241023,1531,2.61,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,140911,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1561,4,2,0.26,91986215,59144,56.84,1551,1585,1531,2020,1090,1557,1555.29,0.83,0,-37,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,341,-23.30,2.33,12,0.27,-67.00,670.00,2015,20241023,-22.53,952,20231222,63.97,2015,-22.53,20241023,975,60.10,20240102,3970,-60.68,20241023,1531,1.96,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,130914,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1560,3,2,0.19,76319141,49063,47.15,1551,1585,1531,2020,1090,1557,1555.53,0.83,0,1878,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,341,-23.28,2.33,12,0.22,-67.00,670.00,2015,20241023,-22.58,952,20231222,63.87,2015,-22.58,20241023,975,60.00,20240102,3970,-60.71,20241023,1531,1.89,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,120925,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1560,3,2,0.19,65913609,42365,40.72,1551,1585,1531,2020,1090,1557,1555.85,0.83,0,3973,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,341,-23.28,2.33,12,0.19,-67.00,670.00,2015,20241023,-22.58,952,20231222,63.87,2015,-22.58,20241023,975,60.00,20240102,3970,-60.71,20241023,1531,1.89,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,110907,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1546,-11,5,-0.71,58865530,37833,36.36,1551,1585,1531,2020,1090,1557,1555.93,0.83,0,4910,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,338,-23.07,2.31,12,0.17,-67.00,670.00,2015,20241023,-23.28,952,20231222,62.39,2015,-23.28,20241023,975,58.56,20240102,3970,-61.06,20241023,1531,0.98,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,100851,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1541,-16,5,-1.03,46697034,29950,28.78,1551,1585,1541,2020,1090,1557,1559.17,0.83,0,6492,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,336,-23.00,2.30,12,0.14,-67.00,670.00,2015,20241023,-23.52,952,20231222,61.87,2015,-23.52,20241023,975,58.05,20240102,3970,-61.18,20241023,1541,0.00,20241203,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241203,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1564,7,2,0.45,14174552,9060,8.71,1551,1585,1551,2020,1090,1557,1564.52,0.83,0,3993,1669,1612,1577,1520,1485,1595,1503,22,463,100,1050,1,1,21836250,342,-23.34,2.33,12,0.04,-67.00,670.00,2015,20241023,-22.38,952,20231222,64.29,2015,-22.38,20241023,975,60.41,20240102,3970,-60.60,20241023,1542,1.43,20241202,4.59,N,187660,100,21 억,,180551,N,N,0,N,00,N
20241202,160831,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1557,-42,5,-2.63,161271980,103148,116.84,1614,1634,1542,2075,1120,1599,1563.55,0.86,0,-6245,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,340,-12.26,1.22,12,0.47,-127.00,1273.00,2015,20241023,-22.73,952,20231222,63.55,2015,-22.73,20241023,975,59.69,20240102,3970,-60.78,20241023,1542,0.97,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,150934,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1550,-49,5,-3.06,151258584,96711,109.55,1614,1634,1542,2075,1120,1599,1564.03,0.86,0,-3294,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,338,-12.20,1.22,12,0.44,-127.00,1273.00,2015,20241023,-23.08,952,20231222,62.82,2015,-23.08,20241023,975,58.97,20240102,3970,-60.96,20241023,1542,0.52,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,140849,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1568,-31,5,-1.94,96858593,61726,69.92,1614,1634,1542,2075,1120,1599,1569.17,0.86,0,-5129,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,342,-12.35,1.23,12,0.28,-127.00,1273.00,2015,20241023,-22.18,952,20231222,64.71,2015,-22.18,20241023,975,60.82,20240102,3970,-60.50,20241023,1542,1.69,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,130842,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1554,-45,5,-2.81,76290596,48539,54.98,1614,1634,1542,2075,1120,1599,1571.74,0.86,0,-4667,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,339,-12.24,1.22,12,0.22,-127.00,1273.00,2015,20241023,-22.88,952,20231222,63.24,2015,-22.88,20241023,975,59.38,20240102,3970,-60.86,20241023,1542,0.78,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,120900,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1580,-19,5,-1.19,60834276,38629,43.76,1614,1634,1542,2075,1120,1599,1574.83,0.86,0,-4139,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,345,-12.44,1.24,12,0.18,-127.00,1273.00,2015,20241023,-21.59,952,20231222,65.97,2015,-21.59,20241023,975,62.05,20240102,3970,-60.20,20241023,1542,2.46,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,110814,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1548,-51,5,-3.19,50332476,31929,36.17,1614,1634,1542,2075,1120,1599,1576.39,0.86,0,-4102,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,338,-12.19,1.22,12,0.15,-127.00,1273.00,2015,20241023,-23.18,952,20231222,62.61,2015,-23.18,20241023,975,58.77,20240102,3970,-61.01,20241023,1542,0.39,20241202,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1597,-2,5,-0.13,16999297,10548,11.95,1614,1634,1584,2075,1120,1599,1611.61,0.86,0,-3933,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,349,-12.57,1.25,12,0.05,-127.00,1273.00,2015,20241023,-20.74,952,20231222,67.75,2015,-20.74,20241023,975,63.79,20240102,3970,-59.77,20241023,1550,3.03,20241129,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N
20241202,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1613,14,2,0.88,2188614,1348,1.53,1614,1634,1613,2075,1120,1599,1623.60,0.86,0,-165,1743,1670,1610,1537,1477,1641,1508,22,476,100,1080,1,1,21836250,352,-12.70,1.27,12,0.01,-127.00,1273.00,2015,20241023,-19.95,952,20231222,69.43,2015,-19.95,20241023,975,65.44,20240102,3970,-59.37,20241023,1550,4.06,20241129,4.52,N,187660,100,21 억,,186796,N,N,0,N,00,N