KissMeData/389680/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
20241231,161323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,141320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,131324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,121321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,111321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,101315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241231,091318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,379577328,544895,59.12,695,713,683,916,494,705,697.56,0.22,-6562,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.36,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,89461,N,N,0,N,00,N
20241230,161313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-16,5,-2.27,357536343,512576,55.61,695,713,683,916,494,705,697.56,0.24,0,-8017,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,276,-4.53,6.75,12,1.28,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1649,-58.22,20241120,625,10.24,20241220,1649,-58.22,20241120,625,10.24,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,-13,5,-1.84,300820224,430285,46.69,695,713,683,916,494,705,699.11,0.24,0,3589,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,277,-4.55,6.78,12,1.08,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1649,-58.04,20241120,625,10.72,20241220,1649,-58.04,20241120,625,10.72,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,693,-12,5,-1.70,237667728,338659,36.74,695,713,690,916,494,705,701.79,0.24,0,-133,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,277,-4.56,6.79,12,0.85,-152.00,102.00,1649,20241120,-57.97,625,20241220,10.88,1649,-57.97,20241120,625,10.88,20241220,1649,-57.97,20241120,625,10.88,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-2,5,-0.28,193527997,275183,29.86,695,713,690,916,494,705,703.27,0.24,0,1623,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,281,-4.62,6.89,12,0.69,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1649,-57.37,20241120,625,12.48,20241220,1649,-57.37,20241120,625,12.48,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,121314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,700,-5,5,-0.71,171979775,244483,26.53,695,713,690,916,494,705,703.44,0.24,0,9683,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,280,-4.61,6.86,12,0.61,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1649,-57.55,20241120,625,12.00,20241220,1649,-57.55,20241120,625,12.00,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,111315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,0,3,0.00,121961428,173094,18.78,695,713,690,916,494,705,704.60,0.24,0,16372,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,282,-4.64,6.91,12,0.43,-152.00,102.00,1649,20241120,-57.25,625,20241220,12.80,1649,-57.25,20241120,625,12.80,20241220,1649,-57.25,20241120,625,12.80,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,4,2,0.57,85144861,121025,13.13,695,713,690,916,494,705,703.53,0.24,0,17507,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,284,-4.66,6.95,12,0.30,-152.00,102.00,1649,20241120,-57.00,625,20241220,13.44,1649,-57.00,20241120,625,13.44,20241220,1649,-57.00,20241120,625,13.44,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241230,091319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,704,-1,5,-0.14,13640160,19502,2.12,695,713,690,916,494,705,699.28,0.24,0,1962,753,729,708,684,663,718,673,40,211,100,490,1,1,40012799,282,-4.63,6.90,12,0.05,-152.00,102.00,1649,20241120,-57.31,625,20241220,12.64,1649,-57.31,20241120,625,12.64,20241220,1649,-57.31,20241120,625,12.64,20241220,0.02,N,389680,100,40 억,,96023,N,N,0,N,00,N
20241227,161309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,705,-14,5,-1.95,633202675,898286,24.36,725,732,687,934,504,719,704.90,0.30,0,-24066,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,282,-4.64,6.91,12,2.24,-152.00,102.00,1649,20241120,-57.25,625,20241220,12.80,1649,-57.25,20241120,625,12.80,20241220,1649,-57.25,20241120,625,12.80,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,151309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,702,-17,5,-2.36,605503043,858854,23.29,725,732,687,934,504,719,705.01,0.30,0,-22568,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,281,-4.62,6.88,12,2.15,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1649,-57.43,20241120,625,12.32,20241220,1649,-57.43,20241120,625,12.32,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,141312,57,100.00,KOSDAQ,,,N,N,N,N, ,N,700,-19,5,-2.64,584833585,829326,22.49,725,732,687,934,504,719,705.19,0.30,0,-10726,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,280,-4.61,6.86,12,2.07,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1649,-57.55,20241120,625,12.00,20241220,1649,-57.55,20241120,625,12.00,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,131309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,698,-21,5,-2.92,546023792,773525,20.98,725,732,687,934,504,719,705.89,0.30,0,-2787,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,279,-4.59,6.84,12,1.93,-152.00,102.00,1649,20241120,-57.67,625,20241220,11.68,1649,-57.67,20241120,625,11.68,20241220,1649,-57.67,20241120,625,11.68,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,121311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,692,-27,5,-3.76,469759550,663163,17.98,725,732,690,934,504,719,708.36,0.30,0,-33792,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,277,-4.55,6.78,12,1.66,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1649,-58.04,20241120,625,10.72,20241220,1649,-58.04,20241120,625,10.72,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,111310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,697,-22,5,-3.06,373028401,524724,14.23,725,732,694,934,504,719,710.90,0.30,0,-20952,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,279,-4.59,6.83,12,1.31,-152.00,102.00,1649,20241120,-57.73,625,20241220,11.52,1649,-57.73,20241120,625,11.52,20241220,1649,-57.73,20241120,625,11.52,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,101309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,709,-10,5,-1.39,261910886,366607,9.94,725,732,699,934,504,719,714.42,0.30,0,-21167,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,284,-4.66,6.95,12,0.92,-152.00,102.00,1649,20241120,-57.00,625,20241220,13.44,1649,-57.00,20241120,625,13.44,20241220,1649,-57.00,20241120,625,13.44,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241227,091314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,711,-8,5,-1.11,101502535,141722,3.84,725,731,705,934,504,719,716.21,0.30,0,-12025,788,753,715,680,642,771,698,40,215,100,500,1,1,40012799,284,-4.68,6.97,12,0.35,-152.00,102.00,1649,20241120,-56.88,625,20241220,13.76,1649,-56.88,20241120,625,13.76,20241220,1649,-56.88,20241120,625,13.76,20241220,0.02,N,389680,100,40 억,,120089,N,N,0,N,00,N
20241226,161304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,719,44,2,6.52,2639224003,3668578,336.48,677,750,677,877,473,675,719.41,0.13,0,67396,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,288,-4.73,7.05,12,9.17,-152.00,102.00,1649,20241120,-56.40,625,20241220,15.04,1649,-56.40,20241120,625,15.04,20241220,1649,-56.40,20241120,625,15.04,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,151301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,716,41,2,6.07,2589316943,3599018,330.10,677,750,677,877,473,675,719.45,0.13,0,55193,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,286,-4.71,7.02,12,8.99,-152.00,102.00,1649,20241120,-56.58,625,20241220,14.56,1649,-56.58,20241120,625,14.56,20241220,1649,-56.58,20241120,625,14.56,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,141259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,707,32,2,4.74,2459319251,3414983,313.22,677,750,677,877,473,675,720.16,0.13,0,6701,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,283,-4.65,6.93,12,8.53,-152.00,102.00,1649,20241120,-57.13,625,20241220,13.12,1649,-57.13,20241120,625,13.12,20241220,1649,-57.13,20241120,625,13.12,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,131301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,720,45,2,6.67,2235429842,3098543,284.20,677,750,677,877,473,675,721.45,0.13,0,-38212,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,288,-4.74,7.06,12,7.74,-152.00,102.00,1649,20241120,-56.34,625,20241220,15.20,1649,-56.34,20241120,625,15.20,20241220,1649,-56.34,20241120,625,15.20,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,121258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,733,58,2,8.59,2004281684,2778921,254.88,677,750,677,877,473,675,721.24,0.13,0,-34969,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,293,-4.82,7.19,12,6.95,-152.00,102.00,1649,20241120,-55.55,625,20241220,17.28,1649,-55.55,20241120,625,17.28,20241220,1649,-55.55,20241120,625,17.28,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,111257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,710,35,2,5.19,1721991977,2388258,219.05,677,750,677,877,473,675,721.02,0.13,0,-17815,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,284,-4.67,6.96,12,5.97,-152.00,102.00,1649,20241120,-56.94,625,20241220,13.60,1649,-56.94,20241120,625,13.60,20241220,1649,-56.94,20241120,625,13.60,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,101300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,722,47,2,6.96,533885920,763389,70.02,677,724,677,877,473,675,699.36,0.13,0,60987,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,289,-4.75,7.08,12,1.91,-152.00,102.00,1649,20241120,-56.22,625,20241220,15.52,1649,-56.22,20241120,625,15.52,20241220,1649,-56.22,20241120,625,15.52,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241226,091257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,697,22,2,3.26,135148108,196515,18.02,677,704,677,877,473,675,687.72,0.13,0,11123,702,688,674,660,646,681,653,40,202,100,470,1,1,40012799,279,-4.59,6.83,12,0.49,-152.00,102.00,1649,20241120,-57.73,625,20241220,11.52,1649,-57.73,20241120,625,11.52,20241220,1649,-57.73,20241120,625,11.52,20241220,0.02,N,389680,100,40 억,,52693,N,N,0,N,00,N
20241224,161258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,675,12,2,1.81,717179625,1067390,87.40,687,688,660,861,465,663,671.90,0.12,0,2879,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,270,-4.44,6.62,12,2.67,-152.00,102.00,1649,20241120,-59.07,625,20241220,8.00,1649,-59.07,20241120,625,8.00,20241220,1649,-59.07,20241120,625,8.00,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,151258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,674,11,2,1.66,674268993,1003782,82.19,687,688,660,861,465,663,671.73,0.12,0,2658,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,270,-4.43,6.61,12,2.51,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1649,-59.13,20241120,625,7.84,20241220,1649,-59.13,20241120,625,7.84,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,141255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,674,11,2,1.66,519708142,776115,63.55,687,688,660,861,465,663,669.63,0.12,0,15294,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,270,-4.43,6.61,12,1.94,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1649,-59.13,20241120,625,7.84,20241220,1649,-59.13,20241120,625,7.84,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,131257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,666,3,2,0.45,413851958,617916,50.60,687,688,660,861,465,663,669.75,0.12,0,17134,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,266,-4.38,6.53,12,1.54,-152.00,102.00,1649,20241120,-59.61,625,20241220,6.56,1649,-59.61,20241120,625,6.56,20241220,1649,-59.61,20241120,625,6.56,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,121258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,661,-2,5,-0.30,372912914,556293,45.55,687,688,660,861,465,663,670.35,0.12,0,13303,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,264,-4.35,6.48,12,1.39,-152.00,102.00,1649,20241120,-59.92,625,20241220,5.76,1649,-59.92,20241120,625,5.76,20241220,1649,-59.92,20241120,625,5.76,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,111258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,664,1,2,0.15,313943079,467246,38.26,687,688,661,861,465,663,671.90,0.12,0,31329,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,266,-4.37,6.51,12,1.17,-152.00,102.00,1649,20241120,-59.73,625,20241220,6.24,1649,-59.73,20241120,625,6.24,20241220,1649,-59.73,20241120,625,6.24,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,101257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,667,4,2,0.60,250460154,371573,30.42,687,688,663,861,465,663,674.05,0.12,0,30134,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,267,-4.39,6.54,12,0.93,-152.00,102.00,1649,20241120,-59.55,625,20241220,6.72,1649,-59.55,20241120,625,6.72,20241220,1649,-59.55,20241120,625,6.72,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241224,091303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,668,5,2,0.75,150075525,221420,18.13,687,688,666,861,465,663,677.79,0.12,0,7203,711,686,671,646,631,679,639,40,198,100,460,1,1,40012799,267,-4.39,6.55,12,0.55,-152.00,102.00,1649,20241120,-59.49,625,20241220,6.88,1649,-59.49,20241120,625,6.88,20241220,1649,-59.49,20241120,625,6.88,20241220,0.02,N,389680,100,40 억,,49814,N,N,0,N,00,N
20241223,161248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,663,-4,5,-0.60,795379922,1187484,15.91,667,696,656,867,467,667,669.83,0.08,0,17884,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,265,-4.36,6.50,12,2.97,-152.00,102.00,1649,20241120,-59.79,625,20241220,6.08,1649,-59.79,20241120,625,6.08,20241220,1649,-59.79,20241120,625,6.08,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,151251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,664,-3,5,-0.45,739409269,1103100,14.78,667,696,656,867,467,667,670.32,0.08,0,23499,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,266,-4.37,6.51,12,2.76,-152.00,102.00,1649,20241120,-59.73,625,20241220,6.24,1649,-59.73,20241120,625,6.24,20241220,1649,-59.73,20241120,625,6.24,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,141248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,665,-2,5,-0.30,654146136,974970,13.06,667,696,656,867,467,667,670.97,0.08,0,45323,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,266,-4.38,6.52,12,2.44,-152.00,102.00,1649,20241120,-59.67,625,20241220,6.40,1649,-59.67,20241120,625,6.40,20241220,1649,-59.67,20241120,625,6.40,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,131247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,665,-2,5,-0.30,555594926,826245,11.07,667,696,660,867,467,667,672.48,0.08,0,15288,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,266,-4.38,6.52,12,2.06,-152.00,102.00,1649,20241120,-59.67,625,20241220,6.40,1649,-59.67,20241120,625,6.40,20241220,1649,-59.67,20241120,625,6.40,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,121251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,674,7,2,1.05,453384383,672520,9.01,667,696,660,867,467,667,674.23,0.08,0,2289,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,270,-4.43,6.61,12,1.68,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1649,-59.13,20241120,625,7.84,20241220,1649,-59.13,20241120,625,7.84,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,111246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,682,15,2,2.25,390953727,579522,7.76,667,696,660,867,467,667,674.70,0.08,0,-1540,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,273,-4.49,6.69,12,1.45,-152.00,102.00,1649,20241120,-58.64,625,20241220,9.12,1649,-58.64,20241120,625,9.12,20241220,1649,-58.64,20241120,625,9.12,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,101239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,678,11,2,1.65,294619798,436050,5.84,667,696,660,867,467,667,675.79,0.08,0,-343,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,271,-4.46,6.65,12,1.09,-152.00,102.00,1649,20241120,-58.88,625,20241220,8.48,1649,-58.88,20241120,625,8.48,20241220,1649,-58.88,20241120,625,8.48,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241223,091245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,678,11,2,1.65,136215495,202239,2.71,667,696,660,867,467,667,673.76,0.08,0,-7121,925,795,710,580,495,753,538,40,200,100,460,1,1,40012799,271,-4.46,6.65,12,0.51,-152.00,102.00,1649,20241120,-58.88,625,20241220,8.48,1649,-58.88,20241120,625,8.48,20241220,1649,-58.88,20241120,625,8.48,20241220,0.02,N,389680,100,40 억,,31929,N,N,0,N,00,N
20241220,161240,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,667,-185,5,-21.71,5074687403,7365460,1281.77,823,840,625,1107,597,852,689.07,0.19,0,-42863,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,267,-4.39,6.54,12,18.41,-152.00,102.00,1649,20241120,-59.55,625,20241220,6.72,1649,-59.55,20241120,625,6.72,20241220,1649,-59.55,20241120,625,6.72,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,151244,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,666,-186,5,-21.83,4959976851,7193701,1251.88,823,840,625,1107,597,852,689.49,0.19,0,-48975,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,266,-4.38,6.53,12,17.98,-152.00,102.00,1649,20241120,-59.61,625,20241220,6.56,1649,-59.61,20241120,625,6.56,20241220,1649,-59.61,20241120,625,6.56,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,141241,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,669,-183,5,-21.48,4618452043,6686007,1163.53,823,840,625,1107,597,852,690.76,0.19,0,-36196,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,268,-4.40,6.56,12,16.71,-152.00,102.00,1649,20241120,-59.43,625,20241220,7.04,1649,-59.43,20241120,625,7.04,20241220,1649,-59.43,20241120,625,7.04,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,131240,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,667,-185,5,-21.71,4382405320,6330378,1101.64,823,840,625,1107,597,852,692.28,0.19,0,-55193,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,267,-4.39,6.54,12,15.82,-152.00,102.00,1649,20241120,-59.55,625,20241220,6.72,1649,-59.55,20241120,625,6.72,20241220,1649,-59.55,20241120,625,6.72,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,121239,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,681,-171,5,-20.07,4054079917,5839350,1016.19,823,840,625,1107,597,852,694.27,0.19,0,-42425,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,272,-4.48,6.68,12,14.59,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1649,-58.70,20241120,625,8.96,20241220,1649,-58.70,20241120,625,8.96,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,111238,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,682,-170,5,-19.95,3540619595,5082672,884.51,823,840,625,1107,597,852,696.61,0.19,0,24163,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,273,-4.49,6.69,12,12.70,-152.00,102.00,1649,20241120,-58.64,625,20241220,9.12,1649,-58.64,20241120,625,9.12,20241220,1649,-58.64,20241120,625,9.12,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,101239,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,690,-162,5,-19.01,3177980130,4552621,792.27,823,840,625,1107,597,852,698.06,0.19,0,144676,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,276,-4.54,6.76,12,11.38,-152.00,102.00,1649,20241120,-58.16,625,20241220,10.40,1649,-58.16,20241120,625,10.40,20241220,1649,-58.16,20241120,625,10.40,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241220,091241,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,676,-176,5,-20.66,1731100289,2454290,427.11,823,840,625,1107,597,852,705.34,0.19,0,170307,885,868,858,841,831,863,836,40,255,100,590,1,1,40012799,270,-4.45,6.63,12,6.13,-152.00,102.00,1649,20241120,-59.01,625,20241220,8.16,1649,-59.01,20241120,625,8.16,20241220,1649,-59.01,20241120,625,8.16,20241220,0.02,N,389680,100,40 억,,76503,N,N,0,N,00,N
20241219,161235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,852,-25,5,-2.85,487297623,568394,131.19,856,875,848,1140,614,877,857.32,0.29,0,-39838,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,341,-5.61,8.35,12,1.42,-152.00,102.00,1649,20241120,-48.33,829,20241209,2.77,1649,-48.33,20241120,829,2.77,20241209,1649,-48.33,20241120,829,2.77,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,151234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,857,-20,5,-2.28,470099258,548191,126.53,856,875,848,1140,614,877,857.53,0.29,0,-37585,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,343,-5.64,8.40,12,1.37,-152.00,102.00,1649,20241120,-48.03,829,20241209,3.38,1649,-48.03,20241120,829,3.38,20241209,1649,-48.03,20241120,829,3.38,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,141235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,856,-21,5,-2.39,315651157,366835,84.67,856,875,850,1140,614,877,860.44,0.29,0,-25472,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,343,-5.63,8.39,12,0.92,-152.00,102.00,1649,20241120,-48.09,829,20241209,3.26,1649,-48.09,20241120,829,3.26,20241209,1649,-48.09,20241120,829,3.26,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,131235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,862,-15,5,-1.71,239423528,277907,64.14,856,875,850,1140,614,877,861.49,0.29,0,-24967,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,345,-5.67,8.45,12,0.69,-152.00,102.00,1649,20241120,-47.73,829,20241209,3.98,1649,-47.73,20241120,829,3.98,20241209,1649,-47.73,20241120,829,3.98,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,121237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,862,-15,5,-1.71,208695746,242274,55.92,856,875,850,1140,614,877,861.37,0.29,0,-25620,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,345,-5.67,8.45,12,0.61,-152.00,102.00,1649,20241120,-47.73,829,20241209,3.98,1649,-47.73,20241120,829,3.98,20241209,1649,-47.73,20241120,829,3.98,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,111234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,862,-15,5,-1.71,178398377,207047,47.79,856,875,850,1140,614,877,861.59,0.29,0,-26201,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,345,-5.67,8.45,12,0.52,-152.00,102.00,1649,20241120,-47.73,829,20241209,3.98,1649,-47.73,20241120,829,3.98,20241209,1649,-47.73,20241120,829,3.98,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,101227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,869,-8,5,-0.91,106390626,123376,28.48,856,875,850,1140,614,877,862.26,0.29,0,-18758,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,348,-5.72,8.52,12,0.31,-152.00,102.00,1649,20241120,-47.30,829,20241209,4.83,1649,-47.30,20241120,829,4.83,20241209,1649,-47.30,20241120,829,4.83,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241219,091237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,870,-7,5,-0.80,43998161,51301,11.84,856,875,850,1140,614,877,857.42,0.29,0,-2541,917,897,881,861,845,889,853,40,263,100,610,1,1,40012799,348,-5.72,8.53,12,0.13,-152.00,102.00,1649,20241120,-47.24,829,20241209,4.95,1649,-47.24,20241120,829,4.95,20241209,1649,-47.24,20241120,829,4.95,20241209,0.02,N,389680,100,40 억,,116341,N,N,0,N,00,N
20241218,161230,57,100.00,KOSDAQ,,,N,N,N,N, ,N,877,-15,5,-1.68,374937899,426628,64.74,900,901,865,1159,625,892,878.84,0.33,0,-16813,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,351,-5.77,8.60,12,1.07,-152.00,102.00,1649,20241120,-46.82,829,20241209,5.79,1649,-46.82,20241120,829,5.79,20241209,1649,-46.82,20241120,829,5.79,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,151235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,-10,5,-1.12,361104264,410868,62.35,900,901,865,1159,625,892,878.87,0.33,0,-15686,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,353,-5.80,8.65,12,1.03,-152.00,102.00,1649,20241120,-46.51,829,20241209,6.39,1649,-46.51,20241120,829,6.39,20241209,1649,-46.51,20241120,829,6.39,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,141227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,874,-18,5,-2.02,312569280,355596,53.96,900,901,865,1159,625,892,878.99,0.33,0,-10367,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,350,-5.75,8.57,12,0.89,-152.00,102.00,1649,20241120,-47.00,829,20241209,5.43,1649,-47.00,20241120,829,5.43,20241209,1649,-47.00,20241120,829,5.43,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,131233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,-12,5,-1.35,250978053,285015,43.25,900,901,865,1159,625,892,880.57,0.33,0,-13673,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,352,-5.79,8.63,12,0.71,-152.00,102.00,1649,20241120,-46.63,829,20241209,6.15,1649,-46.63,20241120,829,6.15,20241209,1649,-46.63,20241120,829,6.15,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,121225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,-10,5,-1.12,202683665,229828,34.88,900,901,865,1159,625,892,881.88,0.33,0,-8187,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,353,-5.80,8.65,12,0.57,-152.00,102.00,1649,20241120,-46.51,829,20241209,6.39,1649,-46.51,20241120,829,6.39,20241209,1649,-46.51,20241120,829,6.39,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,111225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,881,-11,5,-1.23,160510559,181708,27.58,900,901,865,1159,625,892,883.33,0.33,0,-10159,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,353,-5.80,8.64,12,0.45,-152.00,102.00,1649,20241120,-46.57,829,20241209,6.27,1649,-46.57,20241120,829,6.27,20241209,1649,-46.57,20241120,829,6.27,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,101233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,891,-1,5,-0.11,130212907,147565,22.39,900,901,865,1159,625,892,882.40,0.33,0,80,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,357,-5.86,8.74,12,0.37,-152.00,102.00,1649,20241120,-45.97,829,20241209,7.48,1649,-45.97,20241120,829,7.48,20241209,1649,-45.97,20241120,829,7.48,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241218,091237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,891,-1,5,-0.11,28397831,31762,4.82,900,901,888,1159,625,892,894.10,0.33,0,-5440,951,921,897,867,843,909,855,40,267,100,620,1,1,40012799,357,-5.86,8.74,12,0.08,-152.00,102.00,1649,20241120,-45.97,829,20241209,7.48,1649,-45.97,20241120,829,7.48,20241209,1649,-45.97,20241120,829,7.48,20241209,0.02,N,389680,100,40 억,,131889,N,N,0,N,00,N
20241217,161228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-23,5,-2.51,582358775,653367,64.83,927,927,873,1189,641,915,891.31,0.39,0,-23080,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,357,-5.87,8.75,12,1.63,-152.00,102.00,1649,20241120,-45.91,829,20241209,7.60,1649,-45.91,20241120,829,7.60,20241209,1649,-45.91,20241120,829,7.60,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,151233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,891,-24,5,-2.62,549660469,616652,61.19,927,927,873,1189,641,915,891.36,0.39,0,-18296,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,357,-5.86,8.74,12,1.54,-152.00,102.00,1649,20241120,-45.97,829,20241209,7.48,1649,-45.97,20241120,829,7.48,20241209,1649,-45.97,20241120,829,7.48,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,141223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,-35,5,-3.83,502671068,563721,55.94,927,927,873,1189,641,915,891.70,0.39,0,-1311,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,352,-5.79,8.63,12,1.41,-152.00,102.00,1649,20241120,-46.63,829,20241209,6.15,1649,-46.63,20241120,829,6.15,20241209,1649,-46.63,20241120,829,6.15,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,131218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,888,-27,5,-2.95,431151991,482519,47.88,927,927,873,1189,641,915,893.54,0.39,0,-5044,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,355,-5.84,8.71,12,1.21,-152.00,102.00,1649,20241120,-46.15,829,20241209,7.12,1649,-46.15,20241120,829,7.12,20241209,1649,-46.15,20241120,829,7.12,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,121145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,891,-24,5,-2.62,382973219,428080,42.48,927,927,873,1189,641,915,894.63,0.39,0,-18142,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,357,-5.86,8.74,12,1.07,-152.00,102.00,1649,20241120,-45.97,829,20241209,7.48,1649,-45.97,20241120,829,7.48,20241209,1649,-45.97,20241120,829,7.48,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,111208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,-21,5,-2.30,347115597,387874,38.49,927,927,873,1189,641,915,894.92,0.39,0,739,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,358,-5.88,8.76,12,0.97,-152.00,102.00,1649,20241120,-45.79,829,20241209,7.84,1649,-45.79,20241120,829,7.84,20241209,1649,-45.79,20241120,829,7.84,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,101214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,-21,5,-2.30,181767877,200961,19.94,927,927,882,1189,641,915,904.49,0.39,0,-2360,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,358,-5.88,8.76,12,0.50,-152.00,102.00,1649,20241120,-45.79,829,20241209,7.84,1649,-45.79,20241120,829,7.84,20241209,1649,-45.79,20241120,829,7.84,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241217,091230,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-1,5,-0.11,20008710,21774,2.16,927,927,914,1189,641,915,918.93,0.39,0,257,985,950,931,896,877,940,886,40,274,100,640,1,1,40012799,366,-6.01,8.96,12,0.05,-152.00,102.00,1649,20241120,-44.57,829,20241209,10.25,1649,-44.57,20241120,829,10.25,20241209,1649,-44.57,20241120,829,10.25,20241209,0.02,N,389680,100,40 억,,154969,N,N,0,N,00,N
20241216,161220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,-28,5,-2.97,920562041,983324,114.95,952,966,912,1225,661,943,936.25,0.63,0,-95557,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,366,-6.02,8.97,12,2.46,-152.00,102.00,1649,20241120,-44.51,829,20241209,10.37,1649,-44.51,20241120,829,10.37,20241209,1649,-44.51,20241120,829,10.37,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,151229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,-27,5,-2.86,887554794,947252,110.73,952,966,913,1225,661,943,936.98,0.63,0,-93996,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,367,-6.03,8.98,12,2.37,-152.00,102.00,1649,20241120,-44.45,829,20241209,10.49,1649,-44.45,20241120,829,10.49,20241209,1649,-44.45,20241120,829,10.49,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,141228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,919,-24,5,-2.55,787377521,838050,97.97,952,966,913,1225,661,943,939.54,0.63,0,-95302,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,368,-6.05,9.01,12,2.09,-152.00,102.00,1649,20241120,-44.27,829,20241209,10.86,1649,-44.27,20241120,829,10.86,20241209,1649,-44.27,20241120,829,10.86,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,131230,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,-13,5,-1.38,636575666,673787,78.76,952,966,928,1225,661,943,944.77,0.63,0,-94510,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,372,-6.12,9.12,12,1.68,-152.00,102.00,1649,20241120,-43.60,829,20241209,12.18,1649,-43.60,20241120,829,12.18,20241209,1649,-43.60,20241120,829,12.18,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,121228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,-5,5,-0.53,571555756,604201,70.63,952,966,934,1225,661,943,945.97,0.63,0,-85454,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,375,-6.17,9.20,12,1.51,-152.00,102.00,1649,20241120,-43.12,829,20241209,13.15,1649,-43.12,20241120,829,13.15,20241209,1649,-43.12,20241120,829,13.15,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,111227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,-5,5,-0.53,495977528,523569,61.20,952,966,934,1225,661,943,947.30,0.63,0,-77627,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,375,-6.17,9.20,12,1.31,-152.00,102.00,1649,20241120,-43.12,829,20241209,13.15,1649,-43.12,20241120,829,13.15,20241209,1649,-43.12,20241120,829,13.15,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,101229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,2,2,0.21,231230748,242464,28.34,952,966,941,1225,661,943,953.67,0.63,0,-24456,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,378,-6.22,9.26,12,0.61,-152.00,102.00,1649,20241120,-42.69,829,20241209,13.99,1649,-42.69,20241120,829,13.99,20241209,1649,-42.69,20241120,829,13.99,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241216,091229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,960,17,2,1.80,73017203,76346,8.92,952,966,950,1225,661,943,956.40,0.63,0,-10010,972,957,941,926,910,949,918,40,282,100,660,1,1,40012799,384,-6.32,9.41,12,0.19,-152.00,102.00,1649,20241120,-41.78,829,20241209,15.80,1649,-41.78,20241120,829,15.80,20241209,1649,-41.78,20241120,829,15.80,20241209,0.02,N,389680,100,40 억,,250526,N,N,0,N,00,N
20241213,161219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,943,4,2,0.43,792820714,844282,47.97,949,956,925,1220,658,939,939.05,0.84,0,-86159,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,377,-6.20,9.25,12,2.11,-152.00,102.00,1649,20241120,-42.81,829,20241209,13.75,1649,-42.81,20241120,829,13.75,20241209,1649,-42.81,20241120,829,13.75,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,151225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,939,0,3,0.00,772578500,822780,46.75,949,956,925,1220,658,939,938.99,0.84,0,-84410,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,376,-6.18,9.21,12,2.06,-152.00,102.00,1649,20241120,-43.06,829,20241209,13.27,1649,-43.06,20241120,829,13.27,20241209,1649,-43.06,20241120,829,13.27,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,141225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,943,4,2,0.43,684160288,729027,41.42,949,956,925,1220,658,939,938.46,0.84,0,-84271,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,377,-6.20,9.25,12,1.82,-152.00,102.00,1649,20241120,-42.81,829,20241209,13.75,1649,-42.81,20241120,829,13.75,20241209,1649,-42.81,20241120,829,13.75,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,131226,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,-1,5,-0.11,606970077,646874,36.75,949,956,925,1220,658,939,938.31,0.84,0,-90693,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,375,-6.17,9.20,12,1.62,-152.00,102.00,1649,20241120,-43.12,829,20241209,13.15,1649,-43.12,20241120,829,13.15,20241209,1649,-43.12,20241120,829,13.15,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,121225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,933,-6,5,-0.64,479392267,511245,29.05,949,956,925,1220,658,939,937.70,0.84,0,-42250,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,373,-6.14,9.15,12,1.28,-152.00,102.00,1649,20241120,-43.42,829,20241209,12.55,1649,-43.42,20241120,829,12.55,20241209,1649,-43.42,20241120,829,12.55,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,111223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,936,-3,5,-0.32,436357445,465119,26.43,949,956,925,1220,658,939,938.16,0.84,0,-43416,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,375,-6.16,9.18,12,1.16,-152.00,102.00,1649,20241120,-43.24,829,20241209,12.91,1649,-43.24,20241120,829,12.91,20241209,1649,-43.24,20241120,829,12.91,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,101216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,941,2,2,0.21,380631249,405234,23.02,949,956,925,1220,658,939,939.29,0.84,0,-38341,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,377,-6.19,9.23,12,1.01,-152.00,102.00,1649,20241120,-42.94,829,20241209,13.51,1649,-42.94,20241120,829,13.51,20241209,1649,-42.94,20241120,829,13.51,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241213,091217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,6,2,0.64,112135906,119093,6.77,949,950,934,1220,658,939,941.58,0.84,0,-25244,1023,981,934,892,845,1002,913,40,281,100,650,1,1,40012799,378,-6.22,9.26,12,0.30,-152.00,102.00,1649,20241120,-42.69,829,20241209,13.99,1649,-42.69,20241120,829,13.99,20241209,1649,-42.69,20241120,829,13.99,20241209,0.02,N,389680,100,40 억,,337727,N,N,0,N,00,N
20241212,161222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,939,44,2,4.92,1620934384,1736807,205.77,898,976,887,1163,627,895,933.28,0.84,0,2009,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,376,-6.18,9.21,12,4.34,-152.00,102.00,1649,20241120,-43.06,829,20241209,13.27,1649,-43.06,20241120,829,13.27,20241209,1649,-43.06,20241120,829,13.27,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,151217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,943,48,2,5.36,1579149149,1692411,200.51,898,976,887,1163,627,895,933.08,0.84,0,553,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,377,-6.20,9.25,12,4.23,-152.00,102.00,1649,20241120,-42.81,829,20241209,13.75,1649,-42.81,20241120,829,13.75,20241209,1649,-42.81,20241120,829,13.75,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,141214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,51,2,5.70,1440982694,1545788,183.14,898,976,887,1163,627,895,932.20,0.84,0,-19345,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,379,-6.22,9.27,12,3.86,-152.00,102.00,1649,20241120,-42.63,829,20241209,14.11,1649,-42.63,20241120,829,14.11,20241209,1649,-42.63,20241120,829,14.11,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,131203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,43,2,4.80,1345863434,1445488,171.26,898,976,887,1163,627,895,931.08,0.84,0,-9221,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,375,-6.17,9.20,12,3.61,-152.00,102.00,1649,20241120,-43.12,829,20241209,13.15,1649,-43.12,20241120,829,13.15,20241209,1649,-43.12,20241120,829,13.15,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,121157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,936,41,2,4.58,888790234,967206,114.59,898,976,887,1163,627,895,918.93,0.84,0,-38755,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,375,-6.16,9.18,12,2.42,-152.00,102.00,1649,20241120,-43.24,829,20241209,12.91,1649,-43.24,20241120,829,12.91,20241209,1649,-43.24,20241120,829,12.91,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,111207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,15,2,1.68,401647513,445965,52.84,898,920,887,1163,627,895,900.63,0.84,0,-40468,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,364,-5.99,8.92,12,1.11,-152.00,102.00,1649,20241120,-44.82,829,20241209,9.77,1649,-44.82,20241120,829,9.77,20241209,1649,-44.82,20241120,829,9.77,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,101205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-3,5,-0.34,267341659,297759,35.28,898,910,887,1163,627,895,897.85,0.84,0,-30725,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,357,-5.87,8.75,12,0.74,-152.00,102.00,1649,20241120,-45.91,829,20241209,7.60,1649,-45.91,20241120,829,7.60,20241209,1649,-45.91,20241120,829,7.60,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241212,091216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,7,2,0.78,71807756,80144,9.50,898,902,889,1163,627,895,895.98,0.84,0,-391,955,925,901,871,847,913,859,40,268,100,620,1,1,40012799,361,-5.93,8.84,12,0.20,-152.00,102.00,1649,20241120,-45.30,829,20241209,8.81,1649,-45.30,20241120,829,8.81,20241209,1649,-45.30,20241120,829,8.81,20241209,0.02,N,389680,100,40 억,,334660,N,N,0,N,00,N
20241211,161209,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,-16,5,-1.76,738984118,823222,42.00,912,931,877,1184,638,911,897.68,0.81,0,10696,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,358,-5.89,8.77,12,2.06,-152.00,102.00,1649,20241120,-45.72,829,20241209,7.96,1649,-45.72,20241120,829,7.96,20241209,1649,-45.72,20241120,829,7.96,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,151126,57,100.00,KOSDAQ,,,N,N,N,N, ,N,890,-21,5,-2.31,682522990,759839,38.76,912,931,877,1184,638,911,898.24,0.81,0,16859,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,356,-5.86,8.73,12,1.90,-152.00,102.00,1649,20241120,-46.03,829,20241209,7.36,1649,-46.03,20241120,829,7.36,20241209,1649,-46.03,20241120,829,7.36,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,141218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,878,-33,5,-3.62,572775328,635274,32.41,912,931,878,1184,638,911,901.62,0.81,0,-873,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,351,-5.78,8.61,12,1.59,-152.00,102.00,1649,20241120,-46.76,829,20241209,5.91,1649,-46.76,20241120,829,5.91,20241209,1649,-46.76,20241120,829,5.91,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,131219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-19,5,-2.09,448329513,494294,25.22,912,931,888,1184,638,911,907.01,0.81,0,-4230,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,357,-5.87,8.75,12,1.24,-152.00,102.00,1649,20241120,-45.91,829,20241209,7.60,1649,-45.91,20241120,829,7.60,20241209,1649,-45.91,20241120,829,7.60,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,121221,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,-6,5,-0.66,366358986,402881,20.55,912,931,893,1184,638,911,909.35,0.81,0,8490,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,362,-5.95,8.87,12,1.01,-152.00,102.00,1649,20241120,-45.12,829,20241209,9.17,1649,-45.12,20241120,829,9.17,20241209,1649,-45.12,20241120,829,9.17,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,111216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,-9,5,-0.99,327288348,359551,18.34,912,931,893,1184,638,911,910.27,0.81,0,11585,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,361,-5.93,8.84,12,0.90,-152.00,102.00,1649,20241120,-45.30,829,20241209,8.81,1649,-45.30,20241120,829,8.81,20241209,1649,-45.30,20241120,829,8.81,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,101216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,3,2,0.33,216299004,237058,12.09,912,931,893,1184,638,911,912.43,0.81,0,18536,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,366,-6.01,8.96,12,0.59,-152.00,102.00,1649,20241120,-44.57,829,20241209,10.25,1649,-44.57,20241120,829,10.25,20241209,1649,-44.57,20241120,829,10.25,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241211,091222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,920,9,2,0.99,84321248,92658,4.73,912,920,893,1184,638,911,910.03,0.81,0,7153,997,954,900,857,803,975,878,40,273,100,630,1,1,40012799,368,-6.05,9.02,12,0.23,-152.00,102.00,1649,20241120,-44.21,829,20241209,10.98,1649,-44.21,20241120,829,10.98,20241209,1649,-44.21,20241120,829,10.98,20241209,0.02,N,389680,100,40 억,,322646,N,N,0,N,00,N
20241210,161206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,911,68,2,8.07,1742808388,1935771,90.84,846,943,846,1095,591,843,900.32,0.15,0,264799,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,365,-5.99,8.93,12,4.84,-152.00,102.00,1649,20241120,-44.75,829,20241209,9.89,1649,-44.75,20241120,829,9.89,20241209,1649,-44.75,20241120,829,9.89,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,151208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,56,2,6.64,1559703019,1733253,81.34,846,943,846,1095,591,843,899.91,0.15,0,241521,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,360,-5.91,8.81,12,4.33,-152.00,102.00,1649,20241120,-45.48,829,20241209,8.44,1649,-45.48,20241120,829,8.44,20241209,1649,-45.48,20241120,829,8.44,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,141208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,88,2,10.44,1257515027,1404968,65.93,846,932,846,1095,591,843,895.10,0.15,0,195655,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,373,-6.12,9.13,12,3.51,-152.00,102.00,1649,20241120,-43.54,829,20241209,12.30,1649,-43.54,20241120,829,12.30,20241209,1649,-43.54,20241120,829,12.30,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,131210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,56,2,6.64,956492003,1076471,50.52,846,918,846,1095,591,843,888.60,0.15,0,200913,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,360,-5.91,8.81,12,2.69,-152.00,102.00,1649,20241120,-45.48,829,20241209,8.44,1649,-45.48,20241120,829,8.44,20241209,1649,-45.48,20241120,829,8.44,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,121208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,889,46,2,5.46,902450549,1015983,47.68,846,918,846,1095,591,843,888.31,0.15,0,191240,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,356,-5.85,8.72,12,2.54,-152.00,102.00,1649,20241120,-46.09,829,20241209,7.24,1649,-46.09,20241120,829,7.24,20241209,1649,-46.09,20241120,829,7.24,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,111207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,890,47,2,5.58,495469295,564334,26.48,846,894,846,1095,591,843,878.05,0.15,0,115897,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,356,-5.86,8.73,12,1.41,-152.00,102.00,1649,20241120,-46.03,829,20241209,7.36,1649,-46.03,20241120,829,7.36,20241209,1649,-46.03,20241120,829,7.36,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,101208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,39,2,4.63,402185723,458799,21.53,846,894,846,1095,591,843,876.70,0.15,0,115523,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,353,-5.80,8.65,12,1.15,-152.00,102.00,1649,20241120,-46.51,829,20241209,6.39,1649,-46.51,20241120,829,6.39,20241209,1649,-46.51,20241120,829,6.39,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,091216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,872,29,2,3.44,143220766,165245,7.75,846,878,846,1095,591,843,866.91,0.15,0,19166,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,349,-5.74,8.55,12,0.41,-152.00,102.00,1649,20241120,-47.12,829,20241209,5.19,1649,-47.12,20241120,829,5.19,20241209,1649,-47.12,20241120,829,5.19,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241209,161204,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,843,-61,5,-6.75,1818873872,2095762,82.12,888,922,829,1175,633,904,867.89,0.15,0,-32,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,337,-5.55,8.26,12,5.24,-152.00,102.00,1649,20241120,-48.88,829,20241209,1.69,1649,-48.88,20241120,829,1.69,20241209,1649,-48.88,20241120,829,1.69,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,151206,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,829,-75,5,-8.30,1778636666,2047720,80.24,888,922,829,1175,633,904,868.58,0.15,0,-2362,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,332,-5.45,8.13,12,5.12,-152.00,102.00,1649,20241120,-49.73,829,20241209,0.00,1649,-49.73,20241120,829,0.00,20241209,1649,-49.73,20241120,829,0.00,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,141204,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,859,-45,5,-4.98,1604065709,1839679,72.09,888,922,840,1175,633,904,871.92,0.15,0,-16906,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,344,-5.65,8.42,12,4.60,-152.00,102.00,1649,20241120,-47.91,840,20241209,2.26,1649,-47.91,20241120,840,2.26,20241209,1649,-47.91,20241120,840,2.26,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,131210,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,844,-60,5,-6.64,1566133091,1795239,70.35,888,922,840,1175,633,904,872.37,0.15,0,-10708,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,338,-5.55,8.27,12,4.49,-152.00,102.00,1649,20241120,-48.82,840,20241209,0.48,1649,-48.82,20241120,840,0.48,20241209,1649,-48.82,20241120,840,0.48,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,121204,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,854,-50,5,-5.53,1437944516,1645155,64.47,888,922,840,1175,633,904,874.04,0.15,0,-13040,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,342,-5.62,8.37,12,4.11,-152.00,102.00,1649,20241120,-48.21,840,20241209,1.67,1649,-48.21,20241120,840,1.67,20241209,1649,-48.21,20241120,840,1.67,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,111205,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,899,-5,5,-0.55,1171710718,1339602,52.49,888,922,840,1175,633,904,874.66,0.15,0,-13602,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,360,-5.91,8.81,12,3.35,-152.00,102.00,1649,20241120,-45.48,840,20241209,7.02,1649,-45.48,20241120,840,7.02,20241209,1649,-45.48,20241120,840,7.02,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,101202,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,863,-41,5,-4.54,671085714,779221,30.53,888,888,840,1175,633,904,861.19,0.15,0,-19281,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,345,-5.68,8.46,12,1.95,-152.00,102.00,1649,20241120,-47.67,840,20241209,2.74,1649,-47.67,20241120,840,2.74,20241209,1649,-47.67,20241120,840,2.74,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,091156,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,880,-24,5,-2.65,214983895,244854,9.59,888,888,869,1175,633,904,877.95,0.15,0,-20045,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,352,-5.79,8.63,12,0.61,-152.00,102.00,1649,20241120,-46.63,869,20241209,1.27,1649,-46.63,20241120,869,1.27,20241209,1649,-46.63,20241120,869,1.27,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241206,161154,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,904,-69,5,-7.09,2282464951,2466681,136.85,980,1013,889,1264,682,973,925.33,0.12,0,10442,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,362,-5.95,8.86,12,6.16,-152.00,102.00,1649,20241120,-45.18,889,20241206,1.69,1649,-45.18,20241120,889,1.69,20241206,1649,-45.18,20241120,889,1.69,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,151159,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,902,-71,5,-7.30,2202270432,2377682,131.92,980,1013,889,1264,682,973,926.19,0.12,0,12131,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,361,-5.93,8.84,12,5.94,-152.00,102.00,1649,20241120,-45.30,889,20241206,1.46,1649,-45.30,20241120,889,1.46,20241206,1649,-45.30,20241120,889,1.46,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,141156,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,911,-62,5,-6.37,2085847564,2248844,124.77,980,1013,889,1264,682,973,927.48,0.12,0,23299,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,365,-5.99,8.93,12,5.62,-152.00,102.00,1649,20241120,-44.75,889,20241206,2.47,1649,-44.75,20241120,889,2.47,20241206,1649,-44.75,20241120,889,2.47,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,131157,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,903,-70,5,-7.19,1856218591,1992653,110.55,980,1013,891,1264,682,973,931.49,0.12,0,37232,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,361,-5.94,8.85,12,4.98,-152.00,102.00,1649,20241120,-45.24,891,20241206,1.35,1649,-45.24,20241120,891,1.35,20241206,1649,-45.24,20241120,891,1.35,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,121148,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,905,-68,5,-6.99,1686259227,1804107,100.09,980,1013,891,1264,682,973,934.63,0.12,0,31999,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,362,-5.95,8.87,12,4.51,-152.00,102.00,1649,20241120,-45.12,891,20241206,1.57,1649,-45.12,20241120,891,1.57,20241206,1649,-45.12,20241120,891,1.57,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,111146,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,915,-58,5,-5.96,1553551079,1658833,92.03,980,1013,891,1264,682,973,936.49,0.12,0,42590,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,366,-6.02,8.97,12,4.15,-152.00,102.00,1649,20241120,-44.51,891,20241206,2.69,1649,-44.51,20241120,891,2.69,20241206,1649,-44.51,20241120,891,2.69,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,101146,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,927,-46,5,-4.73,854919727,887204,49.22,980,1013,926,1264,682,973,963.59,0.12,0,-349,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,371,-6.10,9.09,12,2.22,-152.00,102.00,1649,20241120,-43.78,926,20241206,0.11,1649,-43.78,20241120,926,0.11,20241206,1649,-43.78,20241120,926,0.11,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241206,091157,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,984,11,2,1.13,125385996,128334,7.12,980,987,965,1264,682,973,977.09,0.12,0,-13607,1089,1030,1001,942,913,1016,928,40,291,100,680,1,1,40012799,394,-6.47,9.65,12,0.32,-152.00,102.00,1649,20241120,-40.33,965,20241206,1.97,1649,-40.33,20241120,965,1.97,20241206,1649,-40.33,20241120,965,1.97,20241206,0.02,N,389680,100,40 억,,48753,N,N,0,N,00,N
20241205,161132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,973,-70,5,-6.71,1653964330,1649479,71.17,1047,1060,972,1355,731,1043,1003.09,0.11,0,4835,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,389,-6.40,9.54,12,4.12,-152.00,102.00,1649,20241120,-40.99,972,20241205,0.10,1649,-40.99,20241120,972,0.10,20241205,1649,-40.99,20241120,972,0.10,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,151140,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,983,-60,5,-5.75,1409590570,1398954,60.36,1047,1060,980,1355,731,1043,1007.60,0.11,0,-7770,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,393,-6.47,9.64,12,3.50,-152.00,102.00,1649,20241120,-40.39,980,20241205,0.31,1649,-40.39,20241120,980,0.31,20241205,1649,-40.39,20241120,980,0.31,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,141124,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1010,-33,5,-3.16,863720099,848123,36.59,1047,1060,1000,1355,731,1043,1018.39,0.11,0,29617,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,404,-6.64,9.90,12,2.12,-152.00,102.00,1649,20241120,-38.75,1000,20241205,1.00,1649,-38.75,20241120,1000,1.00,20241205,1649,-38.75,20241120,1000,1.00,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,131135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1018,-25,5,-2.40,668257811,653864,28.21,1047,1060,1009,1355,731,1043,1022.01,0.11,0,28726,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,407,-6.70,9.98,12,1.63,-152.00,102.00,1649,20241120,-38.27,1009,20241205,0.89,1649,-38.27,20241120,1009,0.89,20241205,1649,-38.27,20241120,1009,0.89,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,121134,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1018,-25,5,-2.40,604445624,591101,25.50,1047,1060,1009,1355,731,1043,1022.58,0.11,0,31075,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,407,-6.70,9.98,12,1.48,-152.00,102.00,1649,20241120,-38.27,1009,20241205,0.89,1649,-38.27,20241120,1009,0.89,20241205,1649,-38.27,20241120,1009,0.89,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,111133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1019,-24,5,-2.30,553884254,541401,23.36,1047,1060,1009,1355,731,1043,1023.06,0.11,0,28689,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,408,-6.70,9.99,12,1.35,-152.00,102.00,1649,20241120,-38.20,1009,20241205,0.99,1649,-38.20,20241120,1009,0.99,20241205,1649,-38.20,20241120,1009,0.99,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,101132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1016,-27,5,-2.59,426242453,415740,17.94,1047,1060,1009,1355,731,1043,1025.26,0.11,0,12568,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,407,-6.68,9.96,12,1.04,-152.00,102.00,1649,20241120,-38.39,1009,20241205,0.69,1649,-38.39,20241120,1009,0.69,20241205,1649,-38.39,20241120,1009,0.69,20241205,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241205,091139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1054,11,2,1.05,56239506,53475,2.31,1047,1060,1047,1355,731,1043,1051.70,0.11,0,1729,1143,1093,1064,1014,985,1078,999,40,312,100,730,1,1,40012799,422,-6.93,10.33,12,0.13,-152.00,102.00,1649,20241120,-36.08,1035,20241204,1.84,1649,-36.08,20241120,1035,1.84,20241204,1649,-36.08,20241120,1035,1.84,20241204,0.02,N,389680,100,40 억,,43918,N,N,0,N,00,N
20241204,161113,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1043,-93,5,-8.19,2424460124,2273612,79.49,1086,1114,1035,1476,796,1136,1066.33,0.50,0,-156804,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,417,-6.86,10.23,12,5.68,-152.00,102.00,1649,20241120,-36.75,1035,20241204,0.77,1649,-36.75,20241120,1035,0.77,20241204,1649,-36.75,20241120,1035,0.77,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,151115,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1041,-95,5,-8.36,2364290609,2215972,77.48,1086,1114,1035,1476,796,1136,1066.75,0.50,0,-156672,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,417,-6.85,10.21,12,5.54,-152.00,102.00,1649,20241120,-36.87,1035,20241204,0.58,1649,-36.87,20241120,1035,0.58,20241204,1649,-36.87,20241120,1035,0.58,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,141116,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1049,-87,5,-7.66,2031239914,1896311,66.30,1086,1114,1038,1476,796,1136,1070.95,0.50,0,-120478,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,420,-6.90,10.28,12,4.74,-152.00,102.00,1649,20241120,-36.39,1038,20241204,1.06,1649,-36.39,20241120,1038,1.06,20241204,1649,-36.39,20241120,1038,1.06,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,131110,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1069,-67,5,-5.90,1894977381,1767071,61.78,1086,1114,1038,1476,796,1136,1072.17,0.50,0,-110189,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,428,-7.03,10.48,12,4.42,-152.00,102.00,1649,20241120,-35.17,1038,20241204,2.99,1649,-35.17,20241120,1038,2.99,20241204,1649,-35.17,20241120,1038,2.99,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,121105,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1053,-83,5,-7.31,1757727232,1637610,57.26,1086,1114,1038,1476,796,1136,1073.12,0.50,0,-103968,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,421,-6.93,10.32,12,4.09,-152.00,102.00,1649,20241120,-36.14,1038,20241204,1.45,1649,-36.14,20241120,1038,1.45,20241204,1649,-36.14,20241120,1038,1.45,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,111053,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1058,-78,5,-6.87,1632688525,1519099,53.11,1086,1114,1038,1476,796,1136,1074.53,0.50,0,-96189,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,423,-6.96,10.37,12,3.80,-152.00,102.00,1649,20241120,-35.84,1038,20241204,1.93,1649,-35.84,20241120,1038,1.93,20241204,1649,-35.84,20241120,1038,1.93,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,101055,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1067,-69,5,-6.07,1414192220,1313081,45.91,1086,1114,1038,1476,796,1136,1076.73,0.50,0,-80077,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,427,-7.02,10.46,12,3.28,-152.00,102.00,1649,20241120,-35.29,1038,20241204,2.79,1649,-35.29,20241120,1038,2.79,20241204,1649,-35.29,20241120,1038,2.79,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241204,091117,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1110,-26,5,-2.29,431300021,393713,13.77,1086,1114,1085,1476,796,1136,1094.85,0.50,0,20507,1203,1169,1143,1109,1083,1186,1126,40,340,100,790,1,1,40012799,444,-7.30,10.88,12,0.98,-152.00,102.00,1649,20241120,-32.69,1085,20241204,2.30,1649,-32.69,20241120,1085,2.30,20241204,1649,-32.69,20241120,1085,2.30,20241204,0.02,N,389680,100,40 억,,199983,N,N,0,N,00,N
20241203,161201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1136,29,2,2.62,3188599511,2791055,114.75,1126,1177,1117,1439,775,1107,1142.56,0.00,0,203437,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,455,-7.47,11.14,12,6.98,-152.00,102.00,1649,20241120,-31.11,1086,20241202,4.60,1649,-31.11,20241120,1086,4.60,20241202,1649,-31.11,20241120,1086,4.60,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1135,28,2,2.53,3112102763,2723684,111.98,1126,1177,1117,1439,775,1107,1142.70,0.00,0,207814,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,454,-7.47,11.13,12,6.81,-152.00,102.00,1649,20241120,-31.17,1086,20241202,4.51,1649,-31.17,20241120,1086,4.51,20241202,1649,-31.17,20241120,1086,4.51,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1132,25,2,2.26,2834472391,2479845,101.96,1126,1177,1117,1439,775,1107,1143.11,0.00,0,180839,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,453,-7.45,11.10,12,6.20,-152.00,102.00,1649,20241120,-31.35,1086,20241202,4.24,1649,-31.35,20241120,1086,4.24,20241202,1649,-31.35,20241120,1086,4.24,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1137,30,2,2.71,2618891287,2289724,94.14,1126,1177,1117,1439,775,1107,1143.87,0.00,0,171750,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,455,-7.48,11.15,12,5.72,-152.00,102.00,1649,20241120,-31.05,1086,20241202,4.70,1649,-31.05,20241120,1086,4.70,20241202,1649,-31.05,20241120,1086,4.70,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,121242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1140,33,2,2.98,2447948548,2140092,87.99,1126,1177,1117,1439,775,1107,1143.97,0.00,0,169302,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,456,-7.50,11.18,12,5.35,-152.00,102.00,1649,20241120,-30.87,1086,20241202,4.97,1649,-30.87,20241120,1086,4.97,20241202,1649,-30.87,20241120,1086,4.97,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,111213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,46,2,4.16,2201894756,1924811,79.14,1126,1177,1117,1439,775,1107,1144.09,0.00,0,160187,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,461,-7.59,11.30,12,4.81,-152.00,102.00,1649,20241120,-30.08,1086,20241202,6.17,1649,-30.08,20241120,1086,6.17,20241202,1649,-30.08,20241120,1086,6.17,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,101200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,46,2,4.16,1272002474,1120194,46.06,1126,1154,1117,1439,775,1107,1135.70,0.00,0,95690,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,461,-7.59,11.30,12,2.80,-152.00,102.00,1649,20241120,-30.08,1086,20241202,6.17,1649,-30.08,20241120,1086,6.17,20241202,1649,-30.08,20241120,1086,6.17,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241203,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1125,18,2,1.63,404600074,359283,14.77,1126,1138,1117,1439,775,1107,1126.51,0.00,0,25143,1173,1140,1113,1080,1053,1156,1096,40,332,100,770,1,1,40012799,450,-7.40,11.03,12,0.90,-152.00,102.00,1649,20241120,-31.78,1086,20241202,3.59,1649,-31.78,20241120,1086,3.59,20241202,1649,-31.78,20241120,1086,3.59,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,161131,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1107,5,2,0.45,2652296256,2387146,85.15,1102,1146,1086,1432,772,1102,1111.11,0.00,0,5,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,443,-7.28,10.85,12,5.97,-152.00,102.00,1649,20241120,-32.87,1086,20241202,1.93,1649,-32.87,20241120,1086,1.93,20241202,1649,-32.87,20241120,1086,1.93,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,151344,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1113,11,2,1.00,2475471440,2227726,79.47,1102,1146,1086,1432,772,1102,1111.21,0.00,0,717,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,445,-7.32,10.91,12,5.57,-152.00,102.00,1649,20241120,-32.50,1086,20241202,2.49,1649,-32.50,20241120,1086,2.49,20241202,1649,-32.50,20241120,1086,2.49,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,141233,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1126,24,2,2.18,1929671414,1739924,62.06,1102,1146,1086,1432,772,1102,1109.06,0.00,0,20566,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,451,-7.41,11.04,12,4.35,-152.00,102.00,1649,20241120,-31.72,1086,20241202,3.68,1649,-31.72,20241120,1086,3.68,20241202,1649,-31.72,20241120,1086,3.68,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,131146,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1098,-4,5,-0.36,1316102239,1191420,42.50,1102,1133,1086,1432,772,1102,1104.65,0.00,0,12791,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,439,-7.22,10.76,12,2.98,-152.00,102.00,1649,20241120,-33.41,1086,20241202,1.10,1649,-33.41,20241120,1086,1.10,20241202,1649,-33.41,20241120,1086,1.10,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,121217,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1090,-12,5,-1.09,1203970130,1089001,38.85,1102,1133,1086,1432,772,1102,1105.58,0.00,0,11306,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,436,-7.17,10.69,12,2.72,-152.00,102.00,1649,20241120,-33.90,1086,20241202,0.37,1649,-33.90,20241120,1086,0.37,20241202,1649,-33.90,20241120,1086,0.37,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,111112,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1090,-12,5,-1.09,1066212530,963193,34.36,1102,1133,1086,1432,772,1102,1106.96,0.00,0,6880,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,436,-7.17,10.69,12,2.41,-152.00,102.00,1649,20241120,-33.90,1086,20241202,0.37,1649,-33.90,20241120,1086,0.37,20241202,1649,-33.90,20241120,1086,0.37,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,101124,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1096,-6,5,-0.54,860709583,774900,27.64,1102,1133,1090,1432,772,1102,1110.75,0.00,0,4621,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,439,-7.21,10.75,12,1.94,-152.00,102.00,1649,20241120,-33.54,1090,20241202,0.55,1649,-33.54,20241120,1090,0.55,20241202,1649,-33.54,20241120,1090,0.55,20241202,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N
20241202,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1111,9,2,0.82,192900688,174606,6.23,1102,1116,1101,1432,772,1102,1104.80,0.00,0,10032,1190,1146,1121,1077,1052,1133,1064,40,330,100,770,1,1,40012799,445,-7.31,10.89,12,0.44,-152.00,102.00,1649,20241120,-32.63,1096,20241129,1.37,1649,-32.63,20241120,1096,1.37,20241129,1649,-32.63,20241120,1096,1.37,20241129,0.02,N,389680,100,40 억,,0,N,N,0,N,00,N