KissMeData/351870/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
3	20241231	151233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
4	20241231	141249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
5	20241231	131249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
6	20241231	121249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
7	20241231	111247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
8	20241231	101241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
9	20241231	091244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1909456670	191982	53.61	9740	10280	9620	12900	6960	9930	9947.17	0.42	14782	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.72	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	47175	N	N	N	00	N
10	20241230	161240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-40	5	-0.40	1878179480	188823	52.73	9740	10280	9620	12900	6960	9930	9947.17	0.29	0	14730	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1104	15.10	3.00	12	1.69	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
11	20241230	151244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	-50	5	-0.50	1672478950	168089	46.94	9740	10280	9620	12900	6960	9930	9949.99	0.29	0	14585	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1103	15.08	3.00	12	1.51	655.00	3298.00	27450	20240930	-64.01	6460	20241114	52.94	27450	-64.01	20240930	6460	52.94	20241114	27450	-64.01	20240930	6460	52.94	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
12	20241230	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	70	2	0.70	1134017730	114565	31.99	9740	10160	9620	12900	6960	9930	9898.39	0.29	0	5222	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1116	15.27	3.03	12	1.03	655.00	3298.00	27450	20240930	-63.57	6460	20241114	54.80	27450	-63.57	20240930	6460	54.80	20241114	27450	-63.57	20240930	6460	54.80	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
13	20241230	131245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	80	2	0.81	960378020	97201	27.14	9740	10160	9620	12900	6960	9930	9880.18	0.29	0	3537	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1117	15.28	3.04	12	0.87	655.00	3298.00	27450	20240930	-63.53	6460	20241114	54.95	27450	-63.53	20240930	6460	54.95	20241114	27450	-63.53	20240930	6460	54.95	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
14	20241230	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	10	2	0.10	874118250	88538	24.72	9740	10160	9620	12900	6960	9930	9872.62	0.29	0	-836	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1109	15.18	3.01	12	0.79	655.00	3298.00	27450	20240930	-63.79	6460	20241114	53.87	27450	-63.79	20240930	6460	53.87	20241114	27450	-63.79	20240930	6460	53.87	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
15	20241230	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	10	2	0.10	778112870	78858	22.02	9740	10160	9620	12900	6960	9930	9867.04	0.29	0	2718	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1109	15.18	3.01	12	0.71	655.00	3298.00	27450	20240930	-63.79	6460	20241114	53.87	27450	-63.79	20240930	6460	53.87	20241114	27450	-63.79	20240930	6460	53.87	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
16	20241230	101241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	40	2	0.40	654953310	66437	18.55	9740	10160	9620	12900	6960	9930	9857.95	0.29	0	3291	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1113	15.22	3.02	12	0.60	655.00	3298.00	27450	20240930	-63.68	6460	20241114	54.33	27450	-63.68	20240930	6460	54.33	20241114	27450	-63.68	20240930	6460	54.33	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
17	20241230	091245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	-60	5	-0.60	247262970	25399	7.09	9740	9920	9620	12900	6960	9930	9732.93	0.29	0	935	11510	10720	10310	9520	9110	10515	9315	56	2970	500	6950	10	1	11160642	1102	15.07	2.99	12	0.23	655.00	3298.00	27450	20240930	-64.04	6460	20241114	52.79	27450	-64.04	20240930	6460	52.79	20241114	27450	-64.04	20240930	6460	52.79	20241114	0.89	N	351870	500	55 억	32393	N	N	N	00	N
18	20241227	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-840	5	-7.80	3543042050	342722	71.97	10340	11100	9900	14000	7540	10770	10339.10	0.18	0	11079	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1108	15.16	3.01	12	3.07	655.00	3298.00	27450	20240930	-63.83	6460	20241114	53.72	27450	-63.83	20240930	6460	53.72	20241114	27450	-63.83	20240930	6460	53.72	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
19	20241227	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-840	5	-7.80	3437217880	332060	69.73	10340	11100	9900	14000	7540	10770	10351.09	0.18	0	10664	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1108	15.16	3.01	12	2.98	655.00	3298.00	27450	20240930	-63.83	6460	20241114	53.72	27450	-63.83	20240930	6460	53.72	20241114	27450	-63.83	20240930	6460	53.72	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
20	20241227	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-820	5	-7.61	3199892250	308279	64.74	10340	11100	9900	14000	7540	10770	10379.76	0.18	0	6507	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1110	15.19	3.02	12	2.76	655.00	3298.00	27450	20240930	-63.75	6460	20241114	54.02	27450	-63.75	20240930	6460	54.02	20241114	27450	-63.75	20240930	6460	54.02	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
21	20241227	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-860	5	-7.99	2980914530	286279	60.12	10340	11100	9900	14000	7540	10770	10412.52	0.18	0	2478	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1106	15.13	3.00	12	2.57	655.00	3298.00	27450	20240930	-63.90	6460	20241114	53.41	27450	-63.90	20240930	6460	53.41	20241114	27450	-63.90	20240930	6460	53.41	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
22	20241227	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-760	5	-7.06	2665515830	254694	53.48	10340	11100	9990	14000	7540	10770	10465.47	0.18	0	9243	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1117	15.28	3.04	12	2.28	655.00	3298.00	27450	20240930	-63.53	6460	20241114	54.95	27450	-63.53	20240930	6460	54.95	20241114	27450	-63.53	20240930	6460	54.95	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
23	20241227	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-640	5	-5.94	2298179760	218326	45.85	10340	11100	9990	14000	7540	10770	10526.28	0.18	0	5458	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1131	15.47	3.07	12	1.96	655.00	3298.00	27450	20240930	-63.10	6460	20241114	56.81	27450	-63.10	20240930	6460	56.81	20241114	27450	-63.10	20240930	6460	56.81	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
24	20241227	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	100	2	0.93	1409456080	132314	27.78	10340	11100	10340	14000	7540	10770	10652.29	0.18	0	-664	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1213	16.60	3.30	12	1.19	655.00	3298.00	27450	20240930	-60.40	6460	20241114	68.27	27450	-60.40	20240930	6460	68.27	20241114	27450	-60.40	20240930	6460	68.27	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
25	20241227	091241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-300	5	-2.79	611041750	58350	12.25	10340	10680	10340	14000	7540	10770	10471.60	0.18	0	2614	12823	11796	11223	10196	9623	11510	9910	56	3230	500	7530	10	1	11160642	1169	15.98	3.17	12	0.52	655.00	3298.00	27450	20240930	-61.86	6460	20241114	62.07	27450	-61.86	20240930	6460	62.07	20241114	27450	-61.86	20240930	6460	62.07	20241114	0.81	N	351870	500	55 억	20190	N	N	N	00	N
26	20241226	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-1000	5	-8.50	5224090680	451007	49.64	11810	12250	10650	15300	8240	11770	11587.55	0.04	0	15674	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1199	16.44	3.27	12	4.05	655.00	3298.00	27450	20240930	-60.77	6460	20241114	66.72	27450	-60.77	20240930	6460	66.72	20241114	27450	-60.77	20240930	6460	66.72	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
27	20241226	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	-640	5	-5.44	4941269320	425177	46.80	11810	12250	10650	15300	8240	11770	11621.67	0.04	0	14733	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1239	16.99	3.37	12	3.82	655.00	3298.00	27450	20240930	-59.45	6460	20241114	72.29	27450	-59.45	20240930	6460	72.29	20241114	27450	-59.45	20240930	6460	72.29	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
28	20241226	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	-680	5	-5.78	3958574980	335640	36.94	11810	12250	10650	15300	8240	11770	11794.11	0.04	0	2481	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1234	16.93	3.36	12	3.02	655.00	3298.00	27450	20240930	-59.60	6460	20241114	71.67	27450	-59.60	20240930	6460	71.67	20241114	27450	-59.60	20240930	6460	71.67	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
29	20241226	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11860	90	2	0.76	2856152110	238582	26.26	11810	12250	11620	15300	8240	11770	11971.38	0.04	0	115	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1320	18.11	3.60	12	2.14	655.00	3298.00	27450	20240930	-56.79	6460	20241114	83.59	27450	-56.79	20240930	6460	83.59	20241114	27450	-56.79	20240930	6460	83.59	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
30	20241226	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	110	2	0.93	2756216660	230140	25.33	11810	12250	11620	15300	8240	11770	11976.28	0.04	0	1934	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1322	18.14	3.60	12	2.07	655.00	3298.00	27450	20240930	-56.72	6460	20241114	83.90	27450	-56.72	20240930	6460	83.90	20241114	27450	-56.72	20240930	6460	83.90	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
31	20241226	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	180	2	1.53	2404068950	200325	22.05	11810	12250	11620	15300	8240	11770	12000.87	0.04	0	1398	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1330	18.24	3.62	12	1.80	655.00	3298.00	27450	20240930	-56.47	6460	20241114	84.98	27450	-56.47	20240930	6460	84.98	20241114	27450	-56.47	20240930	6460	84.98	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
32	20241226	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	350	2	2.97	1979470260	165118	18.17	11810	12250	11620	15300	8240	11770	11988.24	0.04	0	1611	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1349	18.50	3.67	12	1.48	655.00	3298.00	27450	20240930	-55.85	6460	20241114	87.62	27450	-55.85	20240930	6460	87.62	20241114	27450	-55.85	20240930	6460	87.62	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
33	20241226	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	10	2	0.08	432138000	36837	4.05	11810	11850	11620	15300	8240	11770	11731.07	0.04	0	1510	13403	12586	12093	11276	10783	12340	11030	56	3530	500	8230	10	1	11131089	1311	17.98	3.57	12	0.33	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	27450	-57.09	20240930	6460	82.35	20241114	27450	-57.09	20240930	6460	82.35	20241114	0.57	N	351870	500	55 억	4539	N	N	N	00	N
34	20241224	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-650	5	-5.23	11099265840	895617	28.78	12340	12910	11600	16140	8700	12420	12393.38	0.19	0	-17172	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1310	17.97	3.57	12	8.05	655.00	3298.00	27450	20240930	-57.12	6460	20241114	82.20	27450	-57.12	20240930	6460	82.20	20241114	27450	-57.12	20240930	6460	82.20	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
35	20241224	151226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11740	-680	5	-5.48	10869456010	876070	28.15	12340	12910	11600	16140	8700	12420	12407.06	0.19	0	-15235	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1307	17.92	3.56	12	7.87	655.00	3298.00	27450	20240930	-57.23	6460	20241114	81.73	27450	-57.23	20240930	6460	81.73	20241114	27450	-57.23	20240930	6460	81.73	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
36	20241224	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	-90	5	-0.72	8228373900	655974	21.08	12340	12910	12150	16140	8700	12420	12543.81	0.19	0	-17168	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1372	18.82	3.74	12	5.89	655.00	3298.00	27450	20240930	-55.08	6460	20241114	90.87	27450	-55.08	20240930	6460	90.87	20241114	27450	-55.08	20240930	6460	90.87	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
37	20241224	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	70	2	0.56	6112084970	486522	15.63	12340	12860	12150	16140	8700	12420	12562.91	0.19	0	-16572	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1390	19.07	3.79	12	4.37	655.00	3298.00	27450	20240930	-54.50	6460	20241114	93.34	27450	-54.50	20240930	6460	93.34	20241114	27450	-54.50	20240930	6460	93.34	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
38	20241224	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	170	2	1.37	5811405010	462523	14.86	12340	12860	12150	16140	8700	12420	12564.68	0.19	0	-16166	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1401	19.22	3.82	12	4.16	655.00	3298.00	27450	20240930	-54.13	6460	20241114	94.89	27450	-54.13	20240930	6460	94.89	20241114	27450	-54.13	20240930	6460	94.89	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
39	20241224	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	140	2	1.13	5441897240	433048	13.92	12340	12860	12150	16140	8700	12420	12566.61	0.19	0	-15428	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1398	19.18	3.81	12	3.89	655.00	3298.00	27450	20240930	-54.24	6460	20241114	94.43	27450	-54.24	20240930	6460	94.43	20241114	27450	-54.24	20240930	6460	94.43	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
40	20241224	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	190	2	1.53	4287147860	341899	10.99	12340	12860	12150	16140	8700	12420	12539.34	0.19	0	-13104	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1404	19.25	3.82	12	3.07	655.00	3298.00	27450	20240930	-54.06	6460	20241114	95.20	27450	-54.06	20240930	6460	95.20	20241114	27450	-54.06	20240930	6460	95.20	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
41	20241224	091231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	70	2	0.56	954296690	77373	2.49	12340	12500	12150	16140	8700	12420	12333.34	0.19	0	6618	15386	13902	13096	11612	10806	13500	11210	56	3720	500	8690	10	1	11131089	1390	19.07	3.79	12	0.70	655.00	3298.00	27450	20240930	-54.50	6460	20241114	93.34	27450	-54.50	20240930	6460	93.34	20241114	27450	-54.50	20240930	6460	93.34	20241114	0.15	N	351870	500	55 억	21574	N	N	N	00	N
42	20241223	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	350	2	2.90	41473406570	3076838	244.80	13420	14580	12290	15690	8450	12070	13480.61	0.19	0	564	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1382	18.96	3.77	12	27.64	655.00	3298.00	27450	20240930	-54.75	6460	20241114	92.26	27450	-54.75	20240930	6460	92.26	20241114	27450	-54.75	20240930	6460	92.26	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
43	20241223	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	350	2	2.90	40712918930	3015502	239.92	13420	14580	12290	15690	8450	12070	13501.21	0.19	0	-8527	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1382	18.96	3.77	12	27.09	655.00	3298.00	27450	20240930	-54.75	6460	20241114	92.26	27450	-54.75	20240930	6460	92.26	20241114	27450	-54.75	20240930	6460	92.26	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
44	20241223	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	460	2	3.81	36264144650	2664265	211.97	13420	14580	12290	15690	8450	12070	13611.31	0.19	0	-12936	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1395	19.13	3.80	12	23.94	655.00	3298.00	27450	20240930	-54.35	6460	20241114	93.96	27450	-54.35	20240930	6460	93.96	20241114	27450	-54.35	20240930	6460	93.96	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
45	20241223	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	430	2	3.56	35761879830	2624104	208.78	13420	14580	12290	15690	8450	12070	13628.23	0.19	0	-8525	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1391	19.08	3.79	12	23.57	655.00	3298.00	27450	20240930	-54.46	6460	20241114	93.50	27450	-54.46	20240930	6460	93.50	20241114	27450	-54.46	20240930	6460	93.50	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
46	20241223	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	800	2	6.63	33963361450	2480559	197.36	13420	14580	12640	15690	8450	12070	13691.82	0.19	0	-4891	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1433	19.65	3.90	12	22.28	655.00	3298.00	27450	20240930	-53.11	6460	20241114	99.23	27450	-53.11	20240930	6460	99.23	20241114	27450	-53.11	20240930	6460	99.23	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
47	20241223	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	900	2	7.46	33387384460	2435964	193.81	13420	14580	12640	15690	8450	12070	13706.03	0.19	0	-4928	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1444	19.80	3.93	12	21.88	655.00	3298.00	27450	20240930	-52.75	6460	20241114	100.77	27450	-52.75	20240930	6460	100.77	20241114	27450	-52.75	20240930	6460	100.77	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
48	20241223	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	760	2	6.30	31032664750	2252776	179.23	13420	14580	12810	15690	8450	12070	13775.30	0.19	0	-7602	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1428	19.59	3.89	12	20.24	655.00	3298.00	27450	20240930	-53.26	6460	20241114	98.61	27450	-53.26	20240930	6460	98.61	20241114	27450	-53.26	20240930	6460	98.61	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
49	20241223	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	2250	2	18.64	16295434070	1170572	93.13	13420	14580	13160	15690	8450	12070	13920.92	0.19	0	4249	13143	12606	12223	11686	11303	12875	11955	56	3620	500	8440	10	1	11131089	1594	21.86	4.34	12	10.52	655.00	3298.00	27450	20240930	-47.83	6460	20241114	121.67	27450	-47.83	20240930	6460	121.67	20241114	27450	-47.83	20240930	6460	121.67	20241114	0.17	N	351870	500	55 억	21019	N	N	N	00	N
50	20241220	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	320	2	2.72	14341298980	1165640	85.44	11990	12760	11840	15270	8230	11750	12304.07	0.28	0	-10462	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1344	18.43	3.66	12	10.47	655.00	3298.00	27450	20240930	-56.03	6460	20241114	86.84	27450	-56.03	20240930	6460	86.84	20241114	27450	-56.03	20240930	6460	86.84	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
51	20241220	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	360	2	3.06	13999650250	1137296	83.36	11990	12760	11840	15270	8230	11750	12310.01	0.28	0	-8706	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1348	18.49	3.67	12	10.22	655.00	3298.00	27450	20240930	-55.88	6460	20241114	87.46	27450	-55.88	20240930	6460	87.46	20241114	27450	-55.88	20240930	6460	87.46	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
52	20241220	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	430	2	3.66	12663042410	1026067	75.21	11990	12760	11920	15270	8230	11750	12341.83	0.28	0	-6246	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1356	18.60	3.69	12	9.22	655.00	3298.00	27450	20240930	-55.63	6460	20241114	88.54	27450	-55.63	20240930	6460	88.54	20241114	27450	-55.63	20240930	6460	88.54	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
53	20241220	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	550	2	4.68	11527420820	933702	68.44	11990	12760	11920	15270	8230	11750	12346.47	0.28	0	-1828	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1369	18.78	3.73	12	8.39	655.00	3298.00	27450	20240930	-55.19	6460	20241114	90.40	27450	-55.19	20240930	6460	90.40	20241114	27450	-55.19	20240930	6460	90.40	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
54	20241220	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	790	2	6.72	10239691910	829753	60.82	11990	12760	11920	15270	8230	11750	12341.25	0.28	0	-5086	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1396	19.15	3.80	12	7.45	655.00	3298.00	27450	20240930	-54.32	6460	20241114	94.12	27450	-54.32	20240930	6460	94.12	20241114	27450	-54.32	20240930	6460	94.12	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
55	20241220	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	470	2	4.00	8444651920	684722	50.19	11990	12760	11920	15270	8230	11750	12333.69	0.28	0	5211	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1360	18.66	3.71	12	6.15	655.00	3298.00	27450	20240930	-55.48	6460	20241114	89.16	27450	-55.48	20240930	6460	89.16	20241114	27450	-55.48	20240930	6460	89.16	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
56	20241220	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	520	2	4.43	6749219960	545185	39.96	11990	12760	11980	15270	8230	11750	12380.67	0.28	0	2999	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1366	18.73	3.72	12	4.90	655.00	3298.00	27450	20240930	-55.30	6460	20241114	89.94	27450	-55.30	20240930	6460	89.94	20241114	27450	-55.30	20240930	6460	89.94	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
57	20241220	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	580	2	4.94	1807655880	148171	10.86	11990	12370	11980	15270	8230	11750	12202.38	0.28	0	1706	13390	12570	11940	11120	10490	12980	11530	56	3520	500	8220	10	1	11131089	1372	18.82	3.74	12	1.33	655.00	3298.00	27450	20240930	-55.08	6460	20241114	90.87	27450	-55.08	20240930	6460	90.87	20241114	27450	-55.08	20240930	6460	90.87	20241114	0.13	N	351870	500	55 억	30836	N	N	N	00	N
58	20241219	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-30	5	-0.25	16589644400	1355821	47.74	11450	12760	11310	15310	8250	11780	12236.92	0.15	0	14802	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1308	17.94	3.56	12	12.18	655.00	3298.00	27450	20240930	-57.19	6460	20241114	81.89	27450	-57.19	20240930	6460	81.89	20241114	27450	-57.19	20240930	6460	81.89	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
59	20241219	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	-100	5	-0.85	16288291340	1330129	46.83	11450	12760	11310	15310	8250	11780	12246.62	0.15	0	15686	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1300	17.83	3.54	12	11.95	655.00	3298.00	27450	20240930	-57.45	6460	20241114	80.80	27450	-57.45	20240930	6460	80.80	20241114	27450	-57.45	20240930	6460	80.80	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
60	20241219	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	300	2	2.55	15529225460	1265970	44.58	11450	12760	11310	15310	8250	11780	12267.73	0.15	0	12258	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1345	18.44	3.66	12	11.37	655.00	3298.00	27450	20240930	-55.99	6460	20241114	87.00	27450	-55.99	20240930	6460	87.00	20241114	27450	-55.99	20240930	6460	87.00	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
61	20241219	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	300	2	2.55	14408900420	1172529	41.29	11450	12760	11310	15310	8250	11780	12289.95	0.15	0	9888	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1345	18.44	3.66	12	10.53	655.00	3298.00	27450	20240930	-55.99	6460	20241114	87.00	27450	-55.99	20240930	6460	87.00	20241114	27450	-55.99	20240930	6460	87.00	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
62	20241219	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	380	2	3.23	13768828320	1119749	39.43	11450	12760	11310	15310	8250	11780	12297.64	0.15	0	8629	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1354	18.56	3.69	12	10.06	655.00	3298.00	27450	20240930	-55.70	6460	20241114	88.24	27450	-55.70	20240930	6460	88.24	20241114	27450	-55.70	20240930	6460	88.24	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
63	20241219	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	580	2	4.92	8303268520	681093	23.98	11450	12650	11310	15310	8250	11780	12192.78	0.15	0	14274	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1376	18.87	3.75	12	6.12	655.00	3298.00	27450	20240930	-54.97	6460	20241114	91.33	27450	-54.97	20240930	6460	91.33	20241114	27450	-54.97	20240930	6460	91.33	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
64	20241219	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	290	2	2.46	2411879150	203626	7.17	11450	12200	11310	15310	8250	11780	11845.55	0.15	0	558	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1344	18.43	3.66	12	1.83	655.00	3298.00	27450	20240930	-56.03	6460	20241114	86.84	27450	-56.03	20240930	6460	86.84	20241114	27450	-56.03	20240930	6460	86.84	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
65	20241219	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	-140	5	-1.19	635264370	55375	1.95	11450	11680	11310	15310	8250	11780	11455.77	0.15	0	7577	14240	13010	12070	10840	9900	13625	11455	56	3530	500	8240	10	1	11131089	1296	17.77	3.53	12	0.50	655.00	3298.00	27450	20240930	-57.60	6460	20241114	80.19	27450	-57.60	20240930	6460	80.19	20241114	27450	-57.60	20240930	6460	80.19	20241114	0.14	N	351870	500	55 억	17250	N	N	N	00	N
66	20241218	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	330	2	2.88	34921203280	2818047	99.70	11330	13300	11130	14880	8020	11450	12392.52	0.12	0	1144	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1311	17.98	3.57	12	25.32	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	27450	-57.09	20240930	6460	82.35	20241114	27450	-57.09	20240930	6460	82.35	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
67	20241218	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	300	2	2.62	34435162300	2776684	98.24	11330	13300	11130	14880	8020	11450	12401.54	0.12	0	1213	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1308	17.94	3.56	12	24.95	655.00	3298.00	27450	20240930	-57.19	6460	20241114	81.89	27450	-57.19	20240930	6460	81.89	20241114	27450	-57.19	20240930	6460	81.89	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
68	20241218	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	320	2	2.79	33517849500	2698955	95.49	11330	13300	11130	14880	8020	11450	12418.83	0.12	0	-4662	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1310	17.97	3.57	12	24.25	655.00	3298.00	27450	20240930	-57.12	6460	20241114	82.20	27450	-57.12	20240930	6460	82.20	20241114	27450	-57.12	20240930	6460	82.20	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
69	20241218	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11860	410	2	3.58	31139069670	2497314	88.36	11330	13300	11130	14880	8020	11450	12469.02	0.12	0	-6692	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1320	18.11	3.60	12	22.44	655.00	3298.00	27450	20240930	-56.79	6460	20241114	83.59	27450	-56.79	20240930	6460	83.59	20241114	27450	-56.79	20240930	6460	83.59	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
70	20241218	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	430	2	3.76	7171552070	604099	21.37	11330	12390	11130	14880	8020	11450	11871.49	0.12	0	10452	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1322	18.14	3.60	12	5.43	655.00	3298.00	27450	20240930	-56.72	6460	20241114	83.90	27450	-56.72	20240930	6460	83.90	20241114	27450	-56.72	20240930	6460	83.90	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
71	20241218	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	270	2	2.36	6408809820	539670	19.09	11330	12390	11130	14880	8020	11450	11875.42	0.12	0	7979	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1305	17.89	3.55	12	4.85	655.00	3298.00	27450	20240930	-57.30	6460	20241114	81.42	27450	-57.30	20240930	6460	81.42	20241114	27450	-57.30	20240930	6460	81.42	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
72	20241218	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11700	250	2	2.18	2452849140	211954	7.50	11330	11890	11130	14880	8020	11450	11572.55	0.12	0	-1333	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1302	17.86	3.55	12	1.90	655.00	3298.00	27450	20240930	-57.38	6460	20241114	81.11	27450	-57.38	20240930	6460	81.11	20241114	27450	-57.38	20240930	6460	81.11	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
73	20241218	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	120	2	1.05	775151810	67682	2.39	11330	11720	11130	14880	8020	11450	11452.85	0.12	0	6545	13950	12700	11920	10670	9890	12310	10280	56	3430	500	8010	10	1	11131089	1288	17.66	3.51	12	0.61	655.00	3298.00	27450	20240930	-57.85	6460	20241114	79.10	27450	-57.85	20240930	6460	79.10	20241114	27450	-57.85	20240930	6460	79.10	20241114	0.13	N	351870	500	55 억	13235	N	N	N	00	N
74	20241217	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	100	2	0.88	34903837690	2813467	546.38	11770	13170	11140	14750	7950	11350	12406.81	0.08	0	6071	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1275	17.48	3.47	12	25.28	655.00	3298.00	27450	20240930	-58.29	6460	20241114	77.24	27450	-58.29	20240930	6460	77.24	20241114	27450	-58.29	20240930	6460	77.24	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
75	20241217	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	20	2	0.18	34561766440	2783413	540.55	11770	13170	11140	14750	7950	11350	12417.05	0.08	0	3034	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1266	17.36	3.45	12	25.01	655.00	3298.00	27450	20240930	-58.58	6460	20241114	76.01	27450	-58.58	20240930	6460	76.01	20241114	27450	-58.58	20240930	6460	76.01	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
76	20241217	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	450	2	3.96	32705476630	2620844	508.97	11770	13170	11350	14750	7950	11350	12478.99	0.08	0	-597	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1313	18.02	3.58	12	23.55	655.00	3298.00	27450	20240930	-57.01	6460	20241114	82.66	27450	-57.01	20240930	6460	82.66	20241114	27450	-57.01	20240930	6460	82.66	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
77	20241217	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	810	2	7.14	31479232870	2518436	489.09	11770	13170	11350	14750	7950	11350	12499.52	0.08	0	2621	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1354	18.56	3.69	12	22.63	655.00	3298.00	27450	20240930	-55.70	6460	20241114	88.24	27450	-55.70	20240930	6460	88.24	20241114	27450	-55.70	20240930	6460	88.24	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
78	20241217	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	1150	2	10.13	27161343010	2173740	422.15	11770	13170	11350	14750	7950	11350	12495.21	0.08	0	332	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1391	19.08	3.79	12	19.53	655.00	3298.00	27450	20240930	-54.46	6460	20241114	93.50	27450	-54.46	20240930	6460	93.50	20241114	27450	-54.46	20240930	6460	93.50	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
79	20241217	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	1500	2	13.22	19757147530	1587457	308.29	11770	13170	11350	14750	7950	11350	12445.78	0.08	0	18138	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1430	19.62	3.90	12	14.26	655.00	3298.00	27450	20240930	-53.19	6460	20241114	98.92	27450	-53.19	20240930	6460	98.92	20241114	27450	-53.19	20240930	6460	98.92	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
80	20241217	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	180	2	1.59	4401388980	375959	73.01	11770	11980	11350	14750	7950	11350	11707.10	0.08	0	801	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1283	17.60	3.50	12	3.38	655.00	3298.00	27450	20240930	-58.00	6460	20241114	78.48	27450	-58.00	20240930	6460	78.48	20241114	27450	-58.00	20240930	6460	78.48	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
81	20241217	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	280	2	2.47	1789693070	153179	29.75	11770	11900	11480	14750	7950	11350	11683.67	0.08	0	-353	11850	11600	11300	11050	10750	11725	11175	56	3400	500	7940	10	1	11131089	1295	17.76	3.53	12	1.38	655.00	3298.00	27450	20240930	-57.63	6460	20241114	80.03	27450	-57.63	20240930	6460	80.03	20241114	27450	-57.63	20240930	6460	80.03	20241114	0.13	N	351870	500	55 억	9319	N	N	N	00	N
82	20241216	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	120	2	1.07	5652113640	500440	21.45	11300	11550	11000	14590	7870	11230	11294.23	0.69	0	-69266	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1263	17.33	3.44	12	4.50	655.00	3298.00	27450	20240930	-58.65	6460	20241114	75.70	27450	-58.65	20240930	6460	75.70	20241114	27450	-58.65	20240930	6460	75.70	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
83	20241216	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	10	2	0.09	5224034900	462609	19.83	11300	11550	11000	14590	7870	11230	11292.58	0.69	0	-65090	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1251	17.16	3.41	12	4.16	655.00	3298.00	27450	20240930	-59.05	6460	20241114	73.99	27450	-59.05	20240930	6460	73.99	20241114	27450	-59.05	20240930	6460	73.99	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
84	20241216	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	70	2	0.62	4635605940	410568	17.60	11300	11550	11000	14590	7870	11230	11290.74	0.69	0	-57571	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1258	17.25	3.43	12	3.69	655.00	3298.00	27450	20240930	-58.83	6460	20241114	74.92	27450	-58.83	20240930	6460	74.92	20241114	27450	-58.83	20240930	6460	74.92	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
85	20241216	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-180	5	-1.60	4175242900	369530	15.84	11300	11550	11000	14590	7870	11230	11298.83	0.69	0	-53444	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1230	16.87	3.35	12	3.32	655.00	3298.00	27450	20240930	-59.74	6460	20241114	71.05	27450	-59.74	20240930	6460	71.05	20241114	27450	-59.74	20240930	6460	71.05	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
86	20241216	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-80	5	-0.71	3973425750	351378	15.06	11300	11550	11000	14590	7870	11230	11308.17	0.69	0	-51359	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1241	17.02	3.38	12	3.16	655.00	3298.00	27450	20240930	-59.38	6460	20241114	72.60	27450	-59.38	20240930	6460	72.60	20241114	27450	-59.38	20240930	6460	72.60	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
87	20241216	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-150	5	-1.34	3796725120	335545	14.39	11300	11550	11000	14590	7870	11230	11315.15	0.69	0	-48964	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1233	16.92	3.36	12	3.01	655.00	3298.00	27450	20240930	-59.64	6460	20241114	71.52	27450	-59.64	20240930	6460	71.52	20241114	27450	-59.64	20240930	6460	71.52	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
88	20241216	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	-10	5	-0.09	3348271360	295223	12.66	11300	11550	11080	14590	7870	11230	11341.58	0.69	0	-40699	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1249	17.13	3.40	12	2.65	655.00	3298.00	27450	20240930	-59.13	6460	20241114	73.68	27450	-59.13	20240930	6460	73.68	20241114	27450	-59.13	20240930	6460	73.68	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
89	20241216	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	240	2	2.14	1538615850	135437	5.81	11300	11500	11300	14590	7870	11230	11360.58	0.69	0	-8216	12910	12070	10810	9970	8710	12490	10390	56	3360	500	7860	10	1	11131089	1277	17.51	3.48	12	1.22	655.00	3298.00	27450	20240930	-58.21	6460	20241114	77.55	27450	-58.21	20240930	6460	77.55	20241114	27450	-58.21	20240930	6460	77.55	20241114	0.11	N	351870	500	55 억	76981	N	N	N	00	N
90	20241213	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	1450	2	14.83	25575577540	2318865	1171.40	9620	11650	9550	12710	6850	9780	11029.20	0.32	0	43055	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1250	17.15	3.41	12	20.83	655.00	3298.00	27450	20240930	-59.09	6460	20241114	73.84	27450	-59.09	20240930	6460	73.84	20241114	27450	-59.09	20240930	6460	73.84	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
91	20241213	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11330	1550	2	15.85	24763857310	2246795	1135.00	9620	11650	9550	12710	6850	9780	11021.97	0.32	0	29889	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1261	17.30	3.44	12	20.18	655.00	3298.00	27450	20240930	-58.72	6460	20241114	75.39	27450	-58.72	20240930	6460	75.39	20241114	27450	-58.72	20240930	6460	75.39	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
92	20241213	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	1290	2	13.19	22482292430	2043505	1032.30	9620	11650	9550	12710	6850	9780	11001.95	0.32	0	36666	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1232	16.90	3.36	12	18.36	655.00	3298.00	27450	20240930	-59.67	6460	20241114	71.36	27450	-59.67	20240930	6460	71.36	20241114	27450	-59.67	20240930	6460	71.36	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
93	20241213	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	1770	2	18.10	19168965790	1750878	884.48	9620	11650	9550	12710	6850	9780	10948.33	0.32	0	32204	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1286	17.63	3.50	12	15.73	655.00	3298.00	27450	20240930	-57.92	6460	20241114	78.79	27450	-57.92	20240930	6460	78.79	20241114	27450	-57.92	20240930	6460	78.79	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
94	20241213	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	1090	2	11.15	13733596440	1265015	639.04	9620	11430	9550	12710	6850	9780	10856.64	0.32	0	16790	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1210	16.60	3.30	12	11.36	655.00	3298.00	27450	20240930	-60.40	6460	20241114	68.27	27450	-60.40	20240930	6460	68.27	20241114	27450	-60.40	20240930	6460	68.27	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
95	20241213	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	1070	2	10.94	5325318160	510028	257.65	9620	11100	9550	12710	6850	9780	10441.48	0.32	0	14097	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1208	16.56	3.29	12	4.58	655.00	3298.00	27450	20240930	-60.47	6460	20241114	67.96	27450	-60.47	20240930	6460	67.96	20241114	27450	-60.47	20240930	6460	67.96	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
96	20241213	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-110	5	-1.12	452733610	46913	23.70	9620	9840	9550	12710	6850	9780	9649.95	0.32	0	-7103	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1076	14.76	2.93	12	0.42	655.00	3298.00	27450	20240930	-64.77	6460	20241114	49.69	27450	-64.77	20240930	6460	49.69	20241114	27450	-64.77	20240930	6460	49.69	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
97	20241213	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-220	5	-2.25	170410380	17763	8.97	9620	9700	9550	12710	6850	9780	9591.48	0.32	0	-942	10566	10172	9916	9522	9266	10045	9395	56	2930	500	6840	10	1	11131089	1064	14.60	2.90	12	0.16	655.00	3298.00	27450	20240930	-65.17	6460	20241114	47.99	27450	-65.17	20240930	6460	47.99	20241114	27450	-65.17	20240930	6460	47.99	20241114	0.10	N	351870	500	55 억	35970	N	N	N	00	N
98	20241212	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-410	5	-4.02	1936113600	196011	35.27	10250	10310	9660	13240	7140	10190	9877.67	0.69	0	-41161	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1089	14.93	2.97	12	1.76	655.00	3298.00	27450	20240930	-64.37	6460	20241114	51.39	27450	-64.37	20240930	6460	51.39	20241114	27450	-64.37	20240930	6460	51.39	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
99	20241212	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-450	5	-4.42	1838482750	186013	33.47	10250	10310	9660	13240	7140	10190	9883.63	0.69	0	-43529	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1084	14.87	2.95	12	1.67	655.00	3298.00	27450	20240930	-64.52	6460	20241114	50.77	27450	-64.52	20240930	6460	50.77	20241114	27450	-64.52	20240930	6460	50.77	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
100	20241212	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-450	5	-4.42	1674463250	169170	30.44	10250	10310	9660	13240	7140	10190	9898.11	0.69	0	-46708	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1084	14.87	2.95	12	1.52	655.00	3298.00	27450	20240930	-64.52	6460	20241114	50.77	27450	-64.52	20240930	6460	50.77	20241114	27450	-64.52	20240930	6460	50.77	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
101	20241212	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-440	5	-4.32	1596455240	161138	28.99	10250	10310	9660	13240	7140	10190	9907.38	0.69	0	-44603	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1085	14.89	2.96	12	1.45	655.00	3298.00	27450	20240930	-64.48	6460	20241114	50.93	27450	-64.48	20240930	6460	50.93	20241114	27450	-64.48	20240930	6460	50.93	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
102	20241212	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-500	5	-4.91	1398443220	140770	25.33	10250	10310	9670	13240	7140	10190	9934.24	0.69	0	-38379	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1079	14.79	2.94	12	1.26	655.00	3298.00	27450	20240930	-64.70	6460	20241114	50.00	27450	-64.70	20240930	6460	50.00	20241114	27450	-64.70	20240930	6460	50.00	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
103	20241212	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-400	5	-3.93	1134933670	113772	20.47	10250	10310	9770	13240	7140	10190	9975.51	0.69	0	-25974	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1090	14.95	2.97	12	1.02	655.00	3298.00	27450	20240930	-64.34	6460	20241114	51.55	27450	-64.34	20240930	6460	51.55	20241114	27450	-64.34	20240930	6460	51.55	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
104	20241212	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	-380	5	-3.73	836760400	83424	15.01	10250	10310	9810	13240	7140	10190	10030.21	0.69	0	-19601	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1092	14.98	2.97	12	0.75	655.00	3298.00	27450	20240930	-64.26	6460	20241114	51.86	27450	-64.26	20240930	6460	51.86	20241114	27450	-64.26	20240930	6460	51.86	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
105	20241212	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-140	5	-1.37	260513430	25638	4.61	10250	10310	10020	13240	7140	10190	10161.22	0.69	0	-4785	10963	10576	10113	9726	9263	10770	9920	56	3050	500	7130	10	1	11131089	1119	15.34	3.05	12	0.23	655.00	3298.00	27450	20240930	-63.39	6460	20241114	55.57	27450	-63.39	20240930	6460	55.57	20241114	27450	-63.39	20240930	6460	55.57	20241114	0.07	N	351870	500	55 억	76604	N	N	N	00	N
106	20241211	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	380	2	3.87	5554798040	549763	50.55	9910	10500	9650	12750	6870	9810	10103.63	0.41	0	31412	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1134	15.56	3.09	12	4.94	655.00	3298.00	27450	20240930	-62.88	6460	20241114	57.74	27450	-62.88	20240930	6460	57.74	20241114	27450	-62.88	20240930	6460	57.74	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
107	20241211	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	470	2	4.79	5242808090	519284	47.75	9910	10500	9650	12750	6870	9810	10096.22	0.41	0	21481	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1144	15.69	3.12	12	4.67	655.00	3298.00	27450	20240930	-62.55	6460	20241114	59.13	27450	-62.55	20240930	6460	59.13	20241114	27450	-62.55	20240930	6460	59.13	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
108	20241211	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	60	2	0.61	2557862000	255493	23.49	9910	10240	9700	12750	6870	9810	10011.48	0.41	0	-1036	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1099	15.07	2.99	12	2.30	655.00	3298.00	27450	20240930	-64.04	6460	20241114	52.79	27450	-64.04	20240930	6460	52.79	20241114	27450	-64.04	20240930	6460	52.79	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
109	20241211	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-80	5	-0.82	2390322980	238421	21.92	9910	10240	9700	12750	6870	9810	10025.64	0.41	0	4314	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1083	14.85	2.95	12	2.14	655.00	3298.00	27450	20240930	-64.55	6460	20241114	50.62	27450	-64.55	20240930	6460	50.62	20241114	27450	-64.55	20240930	6460	50.62	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
110	20241211	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	50	2	0.51	2067975440	205573	18.90	9910	10240	9840	12750	6870	9810	10059.57	0.41	0	10503	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1098	15.05	2.99	12	1.85	655.00	3298.00	27450	20240930	-64.08	6460	20241114	52.63	27450	-64.08	20240930	6460	52.63	20241114	27450	-64.08	20240930	6460	52.63	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
111	20241211	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	110	2	1.12	1890531850	187645	17.25	9910	10240	9840	12750	6870	9810	10075.05	0.41	0	14176	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1104	15.15	3.01	12	1.69	655.00	3298.00	27450	20240930	-63.86	6460	20241114	53.56	27450	-63.86	20240930	6460	53.56	20241114	27450	-63.86	20240930	6460	53.56	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
112	20241211	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	260	2	2.65	1418528990	140286	12.90	9910	10240	9910	12750	6870	9810	10111.69	0.41	0	20173	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1121	15.37	3.05	12	1.26	655.00	3298.00	27450	20240930	-63.32	6460	20241114	55.88	27450	-63.32	20240930	6460	55.88	20241114	27450	-63.32	20240930	6460	55.88	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
113	20241211	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	390	2	3.98	586009130	58284	5.36	9910	10240	9910	12750	6870	9810	10054.37	0.41	0	10489	11163	10486	9813	9136	8463	10825	9475	56	2940	500	6860	10	1	11131089	1135	15.57	3.09	12	0.52	655.00	3298.00	27450	20240930	-62.84	6460	20241114	57.89	27450	-62.84	20240930	6460	57.89	20241114	27450	-62.84	20240930	6460	57.89	20241114	0.09	N	351870	500	55 억	45591	N	N	N	00	N
114	20241210	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	750	2	8.28	10570932390	1060307	208.31	9150	10490	9140	11770	6350	9060	9970.00	0.28	0	14757	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1092	14.98	2.97	12	9.53	655.00	3298.00	27450	20240930	-64.26	6460	20241114	51.86	27450	-64.26	20240930	6460	51.86	20241114	27450	-64.26	20240930	6460	51.86	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
115	20241210	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	770	2	8.50	10217255000	1024448	201.26	9150	10490	9140	11770	6350	9060	9973.43	0.28	0	7286	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1094	15.01	2.98	12	9.20	655.00	3298.00	27450	20240930	-64.19	6460	20241114	52.17	27450	-64.19	20240930	6460	52.17	20241114	27450	-64.19	20240930	6460	52.17	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
116	20241210	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	560	2	6.18	8134446390	815341	160.18	9150	10490	9140	11770	6350	9060	9976.74	0.28	0	11019	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1071	14.69	2.92	12	7.32	655.00	3298.00	27450	20240930	-64.95	6460	20241114	48.92	27450	-64.95	20240930	6460	48.92	20241114	27450	-64.95	20240930	6460	48.92	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
117	20241210	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	430	2	4.75	7976784360	798952	156.96	9150	10490	9140	11770	6350	9060	9984.06	0.28	0	5820	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1056	14.49	2.88	12	7.18	655.00	3298.00	27450	20240930	-65.43	6460	20241114	46.90	27450	-65.43	20240930	6460	46.90	20241114	27450	-65.43	20240930	6460	46.90	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
118	20241210	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	530	2	5.85	7614218330	760973	149.50	9150	10490	9140	11770	6350	9060	10005.90	0.28	0	-6499	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1067	14.64	2.91	12	6.84	655.00	3298.00	27450	20240930	-65.06	6460	20241114	48.45	27450	-65.06	20240930	6460	48.45	20241114	27450	-65.06	20240930	6460	48.45	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
119	20241210	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	850	2	9.38	6101218260	608004	119.45	9150	10490	9140	11770	6350	9060	10034.83	0.28	0	-6476	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1103	15.13	3.00	12	5.46	655.00	3298.00	27450	20240930	-63.90	6460	20241114	53.41	27450	-63.90	20240930	6460	53.41	20241114	27450	-63.90	20240930	6460	53.41	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
120	20241210	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	740	2	8.17	1540501780	158244	31.09	9150	9990	9140	11770	6350	9060	9734.98	0.28	0	41623	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1091	14.96	2.97	12	1.42	655.00	3298.00	27450	20240930	-64.30	6460	20241114	51.70	27450	-64.30	20240930	6460	51.70	20241114	27450	-64.30	20240930	6460	51.70	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
121	20241210	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	580	2	6.40	510191280	53452	10.50	9150	9760	9140	11770	6350	9060	9544.86	0.28	0	11811	11713	10386	9723	8396	7733	10055	8065	56	2710	500	6340	10	1	11131089	1073	14.72	2.92	12	0.48	655.00	3298.00	27450	20240930	-64.88	6460	20241114	49.23	27450	-64.88	20240930	6460	49.23	20241114	27450	-64.88	20240930	6460	49.23	20241114	0.09	N	351870	500	55 억	30815	N	N	N	00	N
122	20241209	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-1990	5	-18.01	4831747890	494125	63.53	10800	11050	9060	14360	7740	11050	9770.98	0.33	0	-7113	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1008	13.83	2.75	12	4.44	655.00	3298.00	27450	20240930	-66.99	6460	20241114	40.25	27450	-66.99	20240930	6460	40.25	20241114	27450	-66.99	20240930	6460	40.25	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
123	20241209	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-1730	5	-15.66	4609049690	469775	60.40	10800	11050	9220	14360	7740	11050	9802.59	0.33	0	-15944	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1037	14.23	2.83	12	4.22	655.00	3298.00	27450	20240930	-66.05	6460	20241114	44.27	27450	-66.05	20240930	6460	44.27	20241114	27450	-66.05	20240930	6460	44.27	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
124	20241209	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	-1560	5	-14.12	4053567150	410973	52.84	10800	11050	9220	14360	7740	11050	9853.92	0.33	0	-20381	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1056	14.49	2.88	12	3.69	655.00	3298.00	27450	20240930	-65.43	6460	20241114	46.90	27450	-65.43	20240930	6460	46.90	20241114	27450	-65.43	20240930	6460	46.90	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
125	20241209	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	-1560	5	-14.12	3872450500	391852	50.38	10800	11050	9220	14360	7740	11050	9872.71	0.33	0	-18005	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1056	14.49	2.88	12	3.52	655.00	3298.00	27450	20240930	-65.43	6460	20241114	46.90	27450	-65.43	20240930	6460	46.90	20241114	27450	-65.43	20240930	6460	46.90	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
126	20241209	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-1590	5	-14.39	3421594760	344981	44.35	10800	11050	9220	14360	7740	11050	9907.49	0.33	0	-25300	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1053	14.44	2.87	12	3.10	655.00	3298.00	27450	20240930	-65.54	6460	20241114	46.44	27450	-65.54	20240930	6460	46.44	20241114	27450	-65.54	20240930	6460	46.44	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
127	20241209	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	-1620	5	-14.66	3115556590	312201	40.14	10800	11050	9250	14360	7740	11050	9968.11	0.33	0	-23616	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1050	14.40	2.86	12	2.80	655.00	3298.00	27450	20240930	-65.65	6460	20241114	45.98	27450	-65.65	20240930	6460	45.98	20241114	27450	-65.65	20240930	6460	45.98	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
128	20241209	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-1160	5	-10.50	2316965750	228269	29.35	10800	11050	9540	14360	7740	11050	10137.21	0.33	0	-16845	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1101	15.10	3.00	12	2.05	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
129	20241209	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-370	5	-3.35	524685040	48484	6.23	10800	11050	10620	14360	7740	11050	10805.49	0.33	0	4988	12990	12020	11160	10190	9330	11590	9760	56	3310	500	7730	10	1	11131089	1189	16.31	3.24	12	0.44	655.00	3298.00	27450	20240930	-61.09	6460	20241114	65.33	27450	-61.09	20240930	6460	65.33	20241114	27450	-61.09	20240930	6460	65.33	20241114	0.10	N	351870	500	55 억	36899	N	N	N	00	N
130	20241206	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-1050	5	-8.68	8502942380	768265	19.82	11980	12130	10300	15730	8470	12100	11067.50	0.20	0	15225	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1230	16.87	3.35	12	6.90	655.00	3298.00	27450	20240930	-59.74	6460	20241114	71.05	27450	-59.74	20240930	6460	71.05	20241114	27450	-59.74	20240930	6460	71.05	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
131	20241206	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-1250	5	-10.33	8226124120	742996	19.17	11980	12130	10300	15730	8470	12100	11071.28	0.20	0	12270	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1208	16.56	3.29	12	6.67	655.00	3298.00	27450	20240930	-60.47	6460	20241114	67.96	27450	-60.47	20240930	6460	67.96	20241114	27450	-60.47	20240930	6460	67.96	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
132	20241206	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-1450	5	-11.98	7594307030	684595	17.66	11980	12130	10300	15730	8470	12100	11092.84	0.20	0	11216	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1185	16.26	3.23	12	6.15	655.00	3298.00	27450	20240930	-61.20	6460	20241114	64.86	27450	-61.20	20240930	6460	64.86	20241114	27450	-61.20	20240930	6460	64.86	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
133	20241206	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-1340	5	-11.07	7169071290	644860	16.64	11980	12130	10300	15730	8470	12100	11116.95	0.20	0	13172	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1198	16.43	3.26	12	5.79	655.00	3298.00	27450	20240930	-60.80	6460	20241114	66.56	27450	-60.80	20240930	6460	66.56	20241114	27450	-60.80	20240930	6460	66.56	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
134	20241206	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-1240	5	-10.25	6564263720	589039	15.20	11980	12130	10300	15730	8470	12100	11143.70	0.20	0	19082	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1209	16.58	3.29	12	5.29	655.00	3298.00	27450	20240930	-60.44	6460	20241114	68.11	27450	-60.44	20240930	6460	68.11	20241114	27450	-60.44	20240930	6460	68.11	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
135	20241206	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-1410	5	-11.65	5517500690	493033	12.72	11980	12130	10300	15730	8470	12100	11190.57	0.20	0	15761	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1190	16.32	3.24	12	4.43	655.00	3298.00	27450	20240930	-61.06	6460	20241114	65.48	27450	-61.06	20240930	6460	65.48	20241114	27450	-61.06	20240930	6460	65.48	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
136	20241206	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-1310	5	-10.83	3749906850	325261	8.39	11980	12130	10790	15730	8470	12100	11528.56	0.20	0	19032	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1201	16.47	3.27	12	2.92	655.00	3298.00	27450	20240930	-60.69	6460	20241114	67.03	27450	-60.69	20240930	6460	67.03	20241114	27450	-60.69	20240930	6460	67.03	20241114	0.10	N	351870	500	55 억	22791	Y	N	N	00	N
137	20241206	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	-270	5	-2.23	1049530100	87988	2.27	11980	12130	11790	15730	8470	12100	11927.71	0.20	0	12210	13926	13012	11606	10692	9286	13470	11150	56	3630	500	8470	10	1	11131089	1317	18.06	3.59	12	0.79	655.00	3298.00	27450	20240930	-56.90	6460	20241114	83.13	27450	-56.90	20240930	6460	83.13	20241114	27450	-56.90	20240930	6460	83.13	20241114	0.10	N	351870	500	55 억	22791	N	N	N	00	N
138	20241205	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	1790	2	17.36	45341357140	3845295	971.67	10200	12520	10200	13400	7220	10310	11793.00	0.12	0	9044	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1347	18.47	3.67	12	34.55	655.00	3298.00	27450	20240930	-55.92	6460	20241114	87.31	27450	-55.92	20240930	6460	87.31	20241114	27450	-55.92	20240930	6460	87.31	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
139	20241205	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	1770	2	17.17	44357392390	3764062	951.15	10200	12520	10200	13400	7220	10310	11786.62	0.12	0	9704	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1345	18.44	3.66	12	33.82	655.00	3298.00	27450	20240930	-55.99	6460	20241114	87.00	27450	-55.99	20240930	6460	87.00	20241114	27450	-55.99	20240930	6460	87.00	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
140	20241205	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	1870	2	18.14	41562412200	3531601	892.40	10200	12520	10200	13400	7220	10310	11771.01	0.12	0	6450	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1356	18.60	3.69	12	31.73	655.00	3298.00	27450	20240930	-55.63	6460	20241114	88.54	27450	-55.63	20240930	6460	88.54	20241114	27450	-55.63	20240930	6460	88.54	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
141	20241205	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	1630	2	15.81	38631723060	3288757	831.04	10200	12520	10200	13400	7220	10310	11749.03	0.12	0	7956	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1329	18.23	3.62	12	29.55	655.00	3298.00	27450	20240930	-56.50	6460	20241114	84.83	27450	-56.50	20240930	6460	84.83	20241114	27450	-56.50	20240930	6460	84.83	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
142	20241205	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	1930	2	18.72	33730751820	2884078	728.78	10200	12520	10200	13400	7220	10310	11698.18	0.12	0	16997	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1362	18.69	3.71	12	25.91	655.00	3298.00	27450	20240930	-55.41	6460	20241114	89.47	27450	-55.41	20240930	6460	89.47	20241114	27450	-55.41	20240930	6460	89.47	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
143	20241205	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	1470	2	14.26	22663333710	1973984	498.81	10200	12020	10200	13400	7220	10310	11484.31	0.12	0	7758	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1311	17.98	3.57	12	17.73	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	27450	-57.09	20240930	6460	82.35	20241114	27450	-57.09	20240930	6460	82.35	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
144	20241205	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11710	1400	2	13.58	11023856780	981646	248.05	10200	11910	10200	13400	7220	10310	11235.20	0.12	0	10334	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1303	17.88	3.55	12	8.82	655.00	3298.00	27450	20240930	-57.34	6460	20241114	81.27	27450	-57.34	20240930	6460	81.27	20241114	27450	-57.34	20240930	6460	81.27	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
145	20241205	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	520	2	5.04	925414720	87647	22.15	10200	10840	10200	13400	7220	10310	10575.22	0.12	0	7774	12110	11210	10740	9840	9370	10975	9605	56	3090	500	7210	10	1	11131089	1205	16.53	3.28	12	0.79	655.00	3298.00	27450	20240930	-60.55	6460	20241114	67.65	27450	-60.55	20240930	6460	67.65	20241114	27450	-60.55	20240930	6460	67.65	20241114	0.14	N	351870	500	55 억	13792	N	N	N	00	N
146	20241204	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-1570	5	-13.22	4115183140	378143	54.32	11300	11640	10270	15440	8320	11880	10884.11	0.18	0	-5981	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1148	15.74	3.13	12	3.40	655.00	3298.00	27450	20240930	-62.44	6460	20241114	59.60	27450	-62.44	20240930	6460	59.60	20241114	27450	-62.44	20240930	6460	59.60	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
147	20241204	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-1430	5	-12.04	3845235310	352066	50.58	11300	11640	10270	15440	8320	11880	10921.92	0.18	0	-6060	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1163	15.95	3.17	12	3.16	655.00	3298.00	27450	20240930	-61.93	6460	20241114	61.76	27450	-61.93	20240930	6460	61.76	20241114	27450	-61.93	20240930	6460	61.76	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
148	20241204	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-1300	5	-10.94	2995192100	270861	38.91	11300	11640	10570	15440	8320	11880	11058.04	0.18	0	-10385	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1178	16.15	3.21	12	2.43	655.00	3298.00	27450	20240930	-61.46	6460	20241114	63.78	27450	-61.46	20240930	6460	63.78	20241114	27450	-61.46	20240930	6460	63.78	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
149	20241204	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-800	5	-6.73	2695766500	243082	34.92	11300	11640	10730	15440	8320	11880	11089.95	0.18	0	-5067	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1233	16.92	3.36	12	2.18	655.00	3298.00	27450	20240930	-59.64	6460	20241114	71.52	27450	-59.64	20240930	6460	71.52	20241114	27450	-59.64	20240930	6460	71.52	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
150	20241204	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-1090	5	-9.18	2487015430	223962	32.17	11300	11640	10760	15440	8320	11880	11104.63	0.18	0	-3844	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1201	16.47	3.27	12	2.01	655.00	3298.00	27450	20240930	-60.69	6460	20241114	67.03	27450	-60.69	20240930	6460	67.03	20241114	27450	-60.69	20240930	6460	67.03	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
151	20241204	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-890	5	-7.49	2271418970	204075	29.32	11300	11640	10760	15440	8320	11880	11130.31	0.18	0	-7076	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1223	16.78	3.33	12	1.83	655.00	3298.00	27450	20240930	-59.96	6460	20241114	70.12	27450	-59.96	20240930	6460	70.12	20241114	27450	-59.96	20240930	6460	70.12	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
152	20241204	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	-870	5	-7.32	1868159090	167375	24.04	11300	11640	10760	15440	8320	11880	11161.52	0.18	0	-1809	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1226	16.81	3.34	12	1.50	655.00	3298.00	27450	20240930	-59.89	6460	20241114	70.43	27450	-59.89	20240930	6460	70.43	20241114	27450	-59.89	20240930	6460	70.43	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
153	20241204	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11480	-400	5	-3.37	462967470	40671	5.84	11300	11640	11290	15440	8320	11880	11383.23	0.18	0	5004	12566	12222	11766	11422	10966	12395	11595	56	3560	500	8310	10	1	11131089	1278	17.53	3.48	12	0.37	655.00	3298.00	27450	20240930	-58.18	6460	20241114	77.71	27450	-58.18	20240930	6460	77.71	20241114	27450	-58.18	20240930	6460	77.71	20241114	0.10	N	351870	500	55 억	19694	N	N	N	00	N
154	20241203	161134	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	100	2	0.85	7979996060	681985	17.12	11520	12110	11310	15310	8250	11780	11700.90	0.04	0	14448	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1322	18.14	3.60	12	6.13	655.00	3298.00	27450	20240930	-56.72	6460	20241114	83.90	27450	-56.72	20240930	6460	83.90	20241114	27450	-56.72	20240930	6460	83.90	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
155	20241203	151217	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	190	2	1.61	7422699080	635208	15.95	11520	12110	11310	15310	8250	11780	11685.46	0.04	0	17104	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1332	18.27	3.63	12	5.71	655.00	3298.00	27450	20240930	-56.39	6460	20241114	85.29	27450	-56.39	20240930	6460	85.29	20241114	27450	-56.39	20240930	6460	85.29	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
156	20241203	141153	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	-210	5	-1.78	4092975270	354706	8.91	11520	11770	11310	15310	8250	11780	11539.06	0.04	0	21123	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1288	17.66	3.51	12	3.19	655.00	3298.00	27450	20240930	-57.85	6460	20241114	79.10	27450	-57.85	20240930	6460	79.10	20241114	27450	-57.85	20240930	6460	79.10	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
157	20241203	131153	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	-230	5	-1.95	3693675110	320178	8.04	11520	11770	11310	15310	8250	11780	11536.31	0.04	0	18404	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1286	17.63	3.50	12	2.88	655.00	3298.00	27450	20240930	-57.92	6460	20241114	78.79	27450	-57.92	20240930	6460	78.79	20241114	27450	-57.92	20240930	6460	78.79	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
158	20241203	121212	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	-180	5	-1.53	3495284080	302985	7.61	11520	11770	11310	15310	8250	11780	11536.16	0.04	0	17526	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1291	17.71	3.52	12	2.72	655.00	3298.00	27450	20240930	-57.74	6460	20241114	79.57	27450	-57.74	20240930	6460	79.57	20241114	27450	-57.74	20240930	6460	79.57	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
159	20241203	111143	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11380	-400	5	-3.40	2997386580	259792	6.52	11520	11770	11310	15310	8250	11780	11537.63	0.04	0	3250	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1267	17.37	3.45	12	2.33	655.00	3298.00	27450	20240930	-58.54	6460	20241114	76.16	27450	-58.54	20240930	6460	76.16	20241114	27450	-58.54	20240930	6460	76.16	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
160	20241203	101131	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11490	-290	5	-2.46	2544404780	220368	5.53	11520	11770	11310	15310	8250	11780	11546.15	0.04	0	3631	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1279	17.54	3.48	12	1.98	655.00	3298.00	27450	20240930	-58.14	6460	20241114	77.86	27450	-58.14	20240930	6460	77.86	20241114	27450	-58.14	20240930	6460	77.86	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
161	20241203	091121	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	-210	5	-1.78	1002057170	87141	2.19	11520	11660	11310	15310	8250	11780	11499.24	0.04	0	24923	15246	13512	12586	10852	9926	13050	10390	56	3530	500	8240	10	1	11131089	1288	17.66	3.51	12	0.78	655.00	3298.00	27450	20240930	-57.85	6460	20241114	79.10	27450	-57.85	20240930	6460	79.10	20241114	27450	-57.85	20240930	6460	79.10	20241114	0.11	N	351870	500	55 억	3985	N	N	N	01	N
162	20241202	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-820	5	-6.51	52475929310	3929440	388.90	13050	14320	11660	16380	8820	12600	13356.15	0.16	0	-17972	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1311	17.98	3.57	12	35.30	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	27450	-57.09	20240930	6460	82.35	20241114	27450	-57.09	20240930	6460	82.35	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
163	20241202	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-470	5	-3.73	50920631750	3798550	375.94	13050	14320	12070	16380	8820	12600	13405.28	0.16	0	-15691	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1350	18.52	3.68	12	34.13	655.00	3298.00	27450	20240930	-55.81	6460	20241114	87.77	27450	-55.81	20240930	6460	87.77	20241114	27450	-55.81	20240930	6460	87.77	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
164	20241202	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	150	2	1.19	48541173950	3608951	357.18	13050	14320	12340	16380	8820	12600	13450.22	0.16	0	-18440	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1419	19.47	3.87	12	32.42	655.00	3298.00	27450	20240930	-53.55	6460	20241114	97.37	27450	-53.55	20240930	6460	97.37	20241114	27450	-53.55	20240930	6460	97.37	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
165	20241202	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	1070	2	8.49	26460582020	1985175	196.47	13050	14140	12340	16380	8820	12600	13329.09	0.16	0	-18726	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1522	20.87	4.14	12	17.83	655.00	3298.00	27450	20240930	-50.20	6460	20241114	111.61	27450	-50.20	20240930	6460	111.61	20241114	27450	-50.20	20240930	6460	111.61	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
166	20241202	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-40	5	-0.32	14505660520	1097161	108.59	13050	13950	12340	16380	8820	12600	13221.09	0.16	0	-18933	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1398	19.18	3.81	12	9.86	655.00	3298.00	27450	20240930	-54.24	6460	20241114	94.43	27450	-54.24	20240930	6460	94.43	20241114	27450	-54.24	20240930	6460	94.43	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
167	20241202	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	0	3	0.00	13894866200	1048416	103.76	13050	13950	12540	16380	8820	12600	13253.20	0.16	0	-15940	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1403	19.24	3.82	12	9.42	655.00	3298.00	27450	20240930	-54.10	6460	20241114	95.05	27450	-54.10	20240930	6460	95.05	20241114	27450	-54.10	20240930	6460	95.05	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
168	20241202	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	360	2	2.86	11976552790	899820	89.06	13050	13950	12810	16380	8820	12600	13309.94	0.16	0	-12113	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1443	19.79	3.93	12	8.08	655.00	3298.00	27450	20240930	-52.79	6460	20241114	100.62	27450	-52.79	20240930	6460	100.62	20241114	27450	-52.79	20240930	6460	100.62	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N
169	20241202	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	430	2	3.41	7110340960	527931	52.25	13050	13950	12910	16380	8820	12600	13468.31	0.16	0	-16255	14300	13450	12850	12000	11400	13150	11700	56	3780	500	8820	10	1	11131089	1450	19.89	3.95	12	4.74	655.00	3298.00	27450	20240930	-52.53	6460	20241114	101.70	27450	-52.53	20240930	6460	101.70	20241114	27450	-52.53	20240930	6460	101.70	20241114	0.06	N	351870	500	55 억	17821	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History