KissMeData/443250/price/prices-20241101.csv

1	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
2	20241129	161423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-240	5	-2.10	1293069970	115584	130.99	11580	11640	10760	14880	8020	11450	11187.09	1.24	0	11633	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1234	25.71	2.27	12	1.05	436.00	4931.00	23700	20240112	-52.70	7000	20240805	60.14	23700	-52.70	20240112	7000	60.14	20240805	23700	-52.70	20240112	7000	60.14	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
3	20241129	151440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	-170	5	-1.48	1265332360	113111	128.19	11580	11640	10760	14880	8020	11450	11186.45	1.24	0	11401	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1241	25.87	2.29	12	1.03	436.00	4931.00	23700	20240112	-52.41	7000	20240805	61.14	23700	-52.41	20240112	7000	61.14	20240805	23700	-52.41	20240112	7000	61.14	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
4	20241129	141443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-40	5	-0.35	1175712460	105171	119.19	11580	11640	10760	14880	8020	11450	11178.84	1.24	0	11910	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1256	26.17	2.31	12	0.96	436.00	4931.00	23700	20240112	-51.86	7000	20240805	63.00	23700	-51.86	20240112	7000	63.00	20240805	23700	-51.86	20240112	7000	63.00	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
5	20241129	131438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-40	5	-0.35	907892130	81887	92.80	11580	11590	10760	14880	8020	11450	11086.77	1.24	0	5606	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1256	26.17	2.31	12	0.74	436.00	4931.00	23700	20240112	-51.86	7000	20240805	63.00	23700	-51.86	20240112	7000	63.00	20240805	23700	-51.86	20240112	7000	63.00	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
6	20241129	121440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	-160	5	-1.40	761585580	69046	78.25	11580	11590	10760	14880	8020	11450	11029.61	1.24	0	5351	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1242	25.89	2.29	12	0.63	436.00	4931.00	23700	20240112	-52.36	7000	20240805	61.29	23700	-52.36	20240112	7000	61.29	20240805	23700	-52.36	20240112	7000	61.29	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
7	20241129	111442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-560	5	-4.89	586774360	53257	60.36	11580	11590	10760	14880	8020	11450	11017.11	1.24	0	-2593	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1198	24.98	2.21	12	0.48	436.00	4931.00	23700	20240112	-54.05	7000	20240805	55.57	23700	-54.05	20240112	7000	55.57	20240805	23700	-54.05	20240112	7000	55.57	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
8	20241129	101433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10940	-510	5	-4.45	495597120	44920	50.91	11580	11590	10760	14880	8020	11450	11032.11	1.24	0	-1680	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1204	25.09	2.22	12	0.41	436.00	4931.00	23700	20240112	-53.84	7000	20240805	56.29	23700	-53.84	20240112	7000	56.29	20240805	23700	-53.84	20240112	7000	56.29	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
9	20241129	091438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	-10	5	-0.09	54248260	4735	5.37	11580	11590	11370	14880	8020	11450	11456.99	1.24	0	-1171	12023	11736	11463	11176	10903	11600	11040	56	3430	500	7090	10	1	11005191	1259	26.24	2.32	12	0.04	436.00	4931.00	23700	20240112	-51.73	7000	20240805	63.43	23700	-51.73	20240112	7000	63.43	20240805	23700	-51.73	20240112	7000	63.43	20240805	2.73	N	443250	500	56 억		136882	N	N	0	N	00	N
10	20241128	161417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-310	5	-2.64	1001422390	87477	75.31	11680	11750	11190	15280	8240	11760	11447.96	1.33	0	-10027	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1260	26.26	2.32	12	0.79	436.00	4931.00	23700	20240112	-51.69	7000	20240805	63.57	23700	-51.69	20240112	7000	63.57	20240805	23700	-51.69	20240112	7000	63.57	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
11	20241128	151446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	-340	5	-2.89	978484960	85470	73.58	11680	11750	11190	15280	8240	11760	11448.22	1.33	0	-9806	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1257	26.19	2.32	12	0.78	436.00	4931.00	23700	20240112	-51.81	7000	20240805	63.14	23700	-51.81	20240112	7000	63.14	20240805	23700	-51.81	20240112	7000	63.14	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
12	20241128	141444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-220	5	-1.87	870851290	76058	65.48	11680	11750	11190	15280	8240	11760	11449.75	1.33	0	-8061	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1270	26.47	2.34	12	0.69	436.00	4931.00	23700	20240112	-51.31	7000	20240805	64.86	23700	-51.31	20240112	7000	64.86	20240805	23700	-51.31	20240112	7000	64.86	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
13	20241128	131441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-210	5	-1.79	767595950	67086	57.75	11680	11750	11190	15280	8240	11760	11441.88	1.33	0	-8901	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1271	26.49	2.34	12	0.61	436.00	4931.00	23700	20240112	-51.27	7000	20240805	65.00	23700	-51.27	20240112	7000	65.00	20240805	23700	-51.27	20240112	7000	65.00	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
14	20241128	121438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	-300	5	-2.55	650836580	56932	49.01	11680	11750	11190	15280	8240	11760	11431.71	1.33	0	-8389	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1261	26.28	2.32	12	0.52	436.00	4931.00	23700	20240112	-51.65	7000	20240805	63.71	23700	-51.65	20240112	7000	63.71	20240805	23700	-51.65	20240112	7000	63.71	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
15	20241128	111443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11590	-170	5	-1.45	595250070	52101	44.85	11680	11750	11190	15280	8240	11760	11424.80	1.33	0	-8050	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1276	26.58	2.35	12	0.47	436.00	4931.00	23700	20240112	-51.10	7000	20240805	65.57	23700	-51.10	20240112	7000	65.57	20240805	23700	-51.10	20240112	7000	65.57	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
16	20241128	101439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	-450	5	-3.83	441600100	38596	33.23	11680	11750	11190	15280	8240	11760	11441.45	1.33	0	-9416	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1245	25.94	2.29	12	0.35	436.00	4931.00	23700	20240112	-52.28	7000	20240805	61.57	23700	-52.28	20240112	7000	61.57	20240805	23700	-52.28	20240112	7000	61.57	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
17	20241128	091438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	-230	5	-1.96	149390200	12847	11.06	11680	11750	11370	15280	8240	11760	11628.22	1.33	0	-1441	12693	12226	11543	11076	10393	11885	10735	56	3520	500	7290	10	1	11005191	1269	26.44	2.34	12	0.12	436.00	4931.00	23700	20240112	-51.35	7000	20240805	64.71	23700	-51.35	20240112	7000	64.71	20240805	23700	-51.35	20240112	7000	64.71	20240805	2.70	N	443250	500	56 억		146905	N	N	0	N	00	N
18	20241127	161402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	210	2	1.82	1344491540	115944	190.28	11840	12010	10860	15010	8090	11550	11596.15	1.15	0	16711	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1326	26.97	2.38	12	1.03	436.00	4931.00	23700	20240112	-50.38	7000	20240805	68.00	23700	-50.38	20240112	7000	68.00	20240805	23700	-50.38	20240112	7000	68.00	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
19	20241127	151429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	130	2	1.13	1315240540	113450	186.19	11840	12010	10860	15010	8090	11550	11593.24	1.15	0	16806	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1317	26.79	2.37	12	1.01	436.00	4931.00	23700	20240112	-50.72	7000	20240805	66.86	23700	-50.72	20240112	7000	66.86	20240805	23700	-50.72	20240112	7000	66.86	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
20	20241127	141422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	290	2	2.51	1092506310	94410	154.94	11840	12010	10860	15010	8090	11550	11572.00	1.15	0	12833	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1335	27.16	2.40	12	0.84	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
21	20241127	131420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	290	2	2.51	952399070	82588	135.54	11840	12010	10860	15010	8090	11550	11531.87	1.15	0	12902	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1335	27.16	2.40	12	0.73	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
22	20241127	121435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	190	2	1.65	720111400	63046	103.47	11840	11880	10860	15010	8090	11550	11421.42	1.15	0	5389	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1324	26.93	2.38	12	0.56	436.00	4931.00	23700	20240112	-50.46	7000	20240805	67.71	23700	-50.46	20240112	7000	67.71	20240805	23700	-50.46	20240112	7000	67.71	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
23	20241127	111427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	-30	5	-0.26	502489620	44535	73.09	11840	11840	10860	15010	8090	11550	11281.33	1.15	0	5409	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1299	26.42	2.34	12	0.39	436.00	4931.00	23700	20240112	-51.39	7000	20240805	64.57	23700	-51.39	20240112	7000	64.57	20240805	23700	-51.39	20240112	7000	64.57	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
24	20241127	101430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-50	5	-0.43	415298290	36924	60.60	11840	11840	10860	15010	8090	11550	11245.05	1.15	0	5090	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1297	26.38	2.33	12	0.33	436.00	4931.00	23700	20240112	-51.48	7000	20240805	64.29	23700	-51.48	20240112	7000	64.29	20240805	23700	-51.48	20240112	7000	64.29	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
25	20241127	091426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	50	2	0.43	27593040	2372	3.89	11840	11840	11540	15010	8090	11550	11643.99	1.15	0	-894	12190	11870	11680	11360	11170	11775	11265	56	3460	500	7160	10	1	11279386	1308	26.61	2.35	12	0.02	436.00	4931.00	23700	20240112	-51.05	7000	20240805	65.71	23700	-51.05	20240112	7000	65.71	20240805	23700	-51.05	20240112	7000	65.71	20240805	2.71	N	443250	500	56 억		130186	N	N	0	N	00	N
26	20241126	161402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-90	5	-0.77	708391000	60437	84.17	11960	12000	11490	15130	8150	11640	11721.20	1.19	0	-4525	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1303	26.49	2.34	12	0.54	436.00	4931.00	23700	20240112	-51.27	7000	20240805	65.00	23700	-51.27	20240112	7000	65.00	20240805	23700	-51.27	20240112	7000	65.00	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
27	20241126	151419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	60	2	0.52	677431260	57764	80.45	11960	12000	11490	15130	8150	11640	11727.57	1.19	0	-4699	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1320	26.83	2.37	12	0.51	436.00	4931.00	23700	20240112	-50.63	7000	20240805	67.14	23700	-50.63	20240112	7000	67.14	20240805	23700	-50.63	20240112	7000	67.14	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
28	20241126	141421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-10	5	-0.09	620001120	52830	73.57	11960	12000	11490	15130	8150	11640	11735.78	1.19	0	-4670	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1312	26.67	2.36	12	0.47	436.00	4931.00	23700	20240112	-50.93	7000	20240805	66.14	23700	-50.93	20240112	7000	66.14	20240805	23700	-50.93	20240112	7000	66.14	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
29	20241126	131415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	30	2	0.26	566708390	48243	67.19	11960	12000	11490	15130	8150	11640	11746.96	1.19	0	-4885	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1316	26.77	2.37	12	0.43	436.00	4931.00	23700	20240112	-50.76	7000	20240805	66.71	23700	-50.76	20240112	7000	66.71	20240805	23700	-50.76	20240112	7000	66.71	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
30	20241126	121423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	10	2	0.09	535715070	45571	63.46	11960	12000	11490	15130	8150	11640	11755.61	1.19	0	-4813	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1314	26.72	2.36	12	0.40	436.00	4931.00	23700	20240112	-50.84	7000	20240805	66.43	23700	-50.84	20240112	7000	66.43	20240805	23700	-50.84	20240112	7000	66.43	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
31	20241126	111426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	160	2	1.37	471520800	40087	55.83	11960	12000	11490	15130	8150	11640	11762.44	1.19	0	-3407	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1331	27.06	2.39	12	0.36	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	23700	-50.21	20240112	7000	68.57	20240805	23700	-50.21	20240112	7000	68.57	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
32	20241126	101438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	210	2	1.80	415578180	35344	49.22	11960	12000	11490	15130	8150	11640	11758.10	1.19	0	-3921	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1337	27.18	2.40	12	0.31	436.00	4931.00	23700	20240112	-50.00	7000	20240805	69.29	23700	-50.00	20240112	7000	69.29	20240805	23700	-50.00	20240112	7000	69.29	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
33	20241126	091425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	170	2	1.46	165757450	13981	19.47	11960	12000	11720	15130	8150	11640	11855.91	1.19	0	-2046	12566	12102	11776	11312	10986	12335	11545	56	3490	500	7210	10	1	11279386	1332	27.09	2.40	12	0.12	436.00	4931.00	23700	20240112	-50.17	7000	20240805	68.71	23700	-50.17	20240112	7000	68.71	20240805	23700	-50.17	20240112	7000	68.71	20240805	2.65	N	443250	500	56 억		134697	N	N	0	N	00	N
34	20241125	161346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	140	2	1.22	845771080	71553	105.20	11450	12240	11450	14950	8050	11500	11821.47	1.13	0	7711	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1313	26.70	2.36	12	0.63	436.00	4931.00	23700	20240112	-50.89	7000	20240805	66.29	23700	-50.89	20240112	7000	66.29	20240805	23700	-50.89	20240112	7000	66.29	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
35	20241125	151416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	260	2	2.26	793403100	67068	98.60	11450	12240	11450	14950	8050	11500	11830.13	1.13	0	8316	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1326	26.97	2.38	12	0.59	436.00	4931.00	23700	20240112	-50.38	7000	20240805	68.00	23700	-50.38	20240112	7000	68.00	20240805	23700	-50.38	20240112	7000	68.00	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
36	20241125	141410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	270	2	2.35	689898760	58222	85.60	11450	12240	11450	14950	8050	11500	11849.81	1.13	0	6917	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1328	27.00	2.39	12	0.52	436.00	4931.00	23700	20240112	-50.34	7000	20240805	68.14	23700	-50.34	20240112	7000	68.14	20240805	23700	-50.34	20240112	7000	68.14	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
37	20241125	131359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	350	2	3.04	592132690	49902	73.37	11450	12240	11450	14950	8050	11500	11866.35	1.13	0	8947	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1337	27.18	2.40	12	0.44	436.00	4931.00	23700	20240112	-50.00	7000	20240805	69.29	23700	-50.00	20240112	7000	69.29	20240805	23700	-50.00	20240112	7000	69.29	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
38	20241125	121417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	300	2	2.61	551446560	46458	68.30	11450	12240	11450	14950	8050	11500	11870.27	1.13	0	8333	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1331	27.06	2.39	12	0.41	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	23700	-50.21	20240112	7000	68.57	20240805	23700	-50.21	20240112	7000	68.57	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
39	20241125	111411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	280	2	2.43	517455460	43587	64.08	11450	12240	11450	14950	8050	11500	11872.30	1.13	0	9309	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1329	27.02	2.39	12	0.39	436.00	4931.00	23700	20240112	-50.30	7000	20240805	68.29	23700	-50.30	20240112	7000	68.29	20240805	23700	-50.30	20240112	7000	68.29	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
40	20241125	101356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	430	2	3.74	477706850	40221	59.13	11450	12240	11450	14950	8050	11500	11877.61	1.13	0	10731	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1346	27.36	2.42	12	0.36	436.00	4931.00	23700	20240112	-49.66	7000	20240805	70.43	23700	-49.66	20240112	7000	70.43	20240805	23700	-49.66	20240112	7000	70.43	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
41	20241125	091354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	380	2	3.30	230560880	19619	28.84	11450	11950	11450	14950	8050	11500	11752.69	1.13	0	6554	12113	11806	11603	11296	11093	11705	11195	56	3450	500	7130	10	1	11279386	1340	27.25	2.41	12	0.17	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	2.65	N	443250	500	56 억		126986	N	N	0	N	00	N
42	20241122	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-130	5	-1.12	774109940	66542	70.02	11510	11910	11400	15110	8150	11630	11634.62	1.19	0	-8035	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1297	26.38	2.33	12	0.59	436.00	4931.00	23700	20240112	-51.48	7000	20240805	64.29	23700	-51.48	20240112	7000	64.29	20240805	23700	-51.48	20240112	7000	64.29	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
43	20241122	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-180	5	-1.55	719700040	61807	65.03	11510	11910	11400	15110	8150	11630	11644.31	1.19	0	-7595	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1291	26.26	2.32	12	0.55	436.00	4931.00	23700	20240112	-51.69	7000	20240805	63.57	23700	-51.69	20240112	7000	63.57	20240805	23700	-51.69	20240112	7000	63.57	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
44	20241122	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-220	5	-1.89	670428130	57498	60.50	11510	11910	11400	15110	8150	11630	11660.03	1.19	0	-7463	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1287	26.17	2.31	12	0.51	436.00	4931.00	23700	20240112	-51.86	7000	20240805	63.00	23700	-51.86	20240112	7000	63.00	20240805	23700	-51.86	20240112	7000	63.00	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
45	20241122	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-140	5	-1.20	578732490	49477	52.06	11510	11910	11490	15110	8150	11630	11697.00	1.19	0	-7698	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1296	26.35	2.33	12	0.44	436.00	4931.00	23700	20240112	-51.52	7000	20240805	64.14	23700	-51.52	20240112	7000	64.14	20240805	23700	-51.52	20240112	7000	64.14	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
46	20241122	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	-110	5	-0.95	513799180	43839	46.13	11510	11910	11490	15110	8150	11630	11720.14	1.19	0	-6332	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1299	26.42	2.34	12	0.39	436.00	4931.00	23700	20240112	-51.39	7000	20240805	64.57	23700	-51.39	20240112	7000	64.57	20240805	23700	-51.39	20240112	7000	64.57	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
47	20241122	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-30	5	-0.26	427318050	36347	38.25	11510	11910	11510	15110	8150	11630	11756.63	1.19	0	-6439	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1308	26.61	2.35	12	0.32	436.00	4931.00	23700	20240112	-51.05	7000	20240805	65.71	23700	-51.05	20240112	7000	65.71	20240805	23700	-51.05	20240112	7000	65.71	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
48	20241122	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	30	2	0.26	383729910	32613	34.32	11510	11910	11510	15110	8150	11630	11766.17	1.19	0	-5065	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1315	26.74	2.36	12	0.29	436.00	4931.00	23700	20240112	-50.80	7000	20240805	66.57	23700	-50.80	20240112	7000	66.57	20240805	23700	-50.80	20240112	7000	66.57	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
49	20241122	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	160	2	1.38	75646290	6504	6.84	11510	11790	11510	15110	8150	11630	11630.73	1.19	0	-67	12643	12136	11763	11256	10883	11950	11070	56	3480	500	7210	10	1	11279386	1330	27.04	2.39	12	0.06	436.00	4931.00	23700	20240112	-50.25	7000	20240805	68.43	23700	-50.25	20240112	7000	68.43	20240805	23700	-50.25	20240112	7000	68.43	20240805	2.21	N	443250	500	56 억		134685	N	N	0	N	00	N
50	20241121	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-280	5	-2.35	1098736230	94550	18.21	12270	12270	11390	15480	8340	11910	11620.68	1.13	0	6507	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1312	26.67	2.36	12	0.84	436.00	4931.00	23700	20240112	-50.93	7000	20240805	66.14	23700	-50.93	20240112	7000	66.14	20240805	23700	-50.93	20240112	7000	66.14	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
51	20241121	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-200	5	-1.68	1065049550	91656	17.65	12270	12270	11390	15480	8340	11910	11620.07	1.13	0	7236	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1321	26.86	2.37	12	0.81	436.00	4931.00	23700	20240112	-50.59	7000	20240805	67.29	23700	-50.59	20240112	7000	67.29	20240805	23700	-50.59	20240112	7000	67.29	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
52	20241121	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	-250	5	-2.10	970813790	83586	16.10	12270	12270	11390	15480	8340	11910	11614.55	1.13	0	7621	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1315	26.74	2.36	12	0.74	436.00	4931.00	23700	20240112	-50.80	7000	20240805	66.57	23700	-50.80	20240112	7000	66.57	20240805	23700	-50.80	20240112	7000	66.57	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
53	20241121	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	-330	5	-2.77	879339130	75744	14.59	12270	12270	11390	15480	8340	11910	11609.35	1.13	0	9440	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1306	26.56	2.35	12	0.67	436.00	4931.00	23700	20240112	-51.14	7000	20240805	65.43	23700	-51.14	20240112	7000	65.43	20240805	23700	-51.14	20240112	7000	65.43	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
54	20241121	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-410	5	-3.44	788511110	67834	13.06	12270	12270	11410	15480	8340	11910	11624.12	1.13	0	8985	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1297	26.38	2.33	12	0.60	436.00	4931.00	23700	20240112	-51.48	7000	20240805	64.29	23700	-51.48	20240112	7000	64.29	20240805	23700	-51.48	20240112	7000	64.29	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
55	20241121	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-170	5	-1.43	701830700	60357	11.62	12270	12270	11410	15480	8340	11910	11627.99	1.13	0	10147	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1324	26.93	2.38	12	0.54	436.00	4931.00	23700	20240112	-50.46	7000	20240805	67.71	23700	-50.46	20240112	7000	67.71	20240805	23700	-50.46	20240112	7000	67.71	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
56	20241121	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	-380	5	-3.19	577722250	49611	9.55	12270	12270	11410	15480	8340	11910	11645.04	1.13	0	8045	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1301	26.44	2.34	12	0.44	436.00	4931.00	23700	20240112	-51.35	7000	20240805	64.71	23700	-51.35	20240112	7000	64.71	20240805	23700	-51.35	20240112	7000	64.71	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
57	20241121	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-230	5	-1.93	224776860	19114	3.68	12270	12270	11520	15480	8340	11910	11759.79	1.13	0	1171	14603	13256	12583	11236	10563	12920	10900	56	3570	500	7380	10	1	11279386	1317	26.79	2.37	12	0.17	436.00	4931.00	23700	20240112	-50.72	7000	20240805	66.86	23700	-50.72	20240112	7000	66.86	20240805	23700	-50.72	20240112	7000	66.86	20240805	2.21	N	443250	500	56 억		127833	N	N	0	N	00	N
58	20241120	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-1000	5	-7.75	6729477410	518924	304.71	12760	13930	11910	16780	9040	12910	12970.11	1.35	0	-26150	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1343	27.32	2.42	12	4.60	436.00	4931.00	23700	20240112	-49.75	7000	20240805	70.14	23700	-49.75	20240112	7000	70.14	20240805	23700	-49.75	20240112	7000	70.14	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
59	20241120	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-880	5	-6.82	6485225770	498516	292.72	12760	13930	11940	16780	9040	12910	13009.10	1.35	0	-30746	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1357	27.59	2.44	12	4.42	436.00	4931.00	23700	20240112	-49.24	7000	20240805	71.86	23700	-49.24	20240112	7000	71.86	20240805	23700	-49.24	20240112	7000	71.86	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
60	20241120	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-700	5	-5.42	6189411700	474134	278.41	12760	13930	12000	16780	9040	12910	13054.20	1.35	0	-30260	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1377	28.00	2.48	12	4.20	436.00	4931.00	23700	20240112	-48.48	7000	20240805	74.43	23700	-48.48	20240112	7000	74.43	20240805	23700	-48.48	20240112	7000	74.43	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
61	20241120	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-780	5	-6.04	6065769760	463996	272.45	12760	13930	12000	16780	9040	12910	13072.97	1.35	0	-30411	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1368	27.82	2.46	12	4.11	436.00	4931.00	23700	20240112	-48.82	7000	20240805	73.29	23700	-48.82	20240112	7000	73.29	20240805	23700	-48.82	20240112	7000	73.29	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
62	20241120	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-800	5	-6.20	5789560780	441096	259.01	12760	13930	12050	16780	9040	12910	13125.50	1.35	0	-30508	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1366	27.78	2.46	12	3.91	436.00	4931.00	23700	20240112	-48.90	7000	20240805	73.00	23700	-48.90	20240112	7000	73.00	20240805	23700	-48.90	20240112	7000	73.00	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
63	20241120	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-660	5	-5.11	5405007510	409530	240.47	12760	13930	12130	16780	9040	12910	13198.22	1.35	0	-28022	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1382	28.10	2.48	12	3.63	436.00	4931.00	23700	20240112	-48.31	7000	20240805	75.00	23700	-48.31	20240112	7000	75.00	20240805	23700	-48.31	20240112	7000	75.00	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
64	20241120	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-250	5	-1.94	4637699690	347336	203.95	12760	13930	12480	16780	9040	12910	13352.46	1.35	0	-32136	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1428	29.04	2.57	12	3.08	436.00	4931.00	23700	20240112	-46.58	7000	20240805	80.86	23700	-46.58	20240112	7000	80.86	20240805	23700	-46.58	20240112	7000	80.86	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
65	20241120	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-250	5	-1.94	172122230	13549	7.96	12760	12770	12500	16780	9040	12910	12700.48	1.35	0	-5315	13543	13226	12653	12336	11763	13385	12495	56	3870	500	8000	10	1	11279386	1428	29.04	2.57	12	0.12	436.00	4931.00	23700	20240112	-46.58	7000	20240805	80.86	23700	-46.58	20240112	7000	80.86	20240805	23700	-46.58	20240112	7000	80.86	20240805	2.56	N	443250	500	56 억		152520	N	N	0	N	00	N
66	20241119	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	110	2	0.86	2114632120	168851	21.87	12600	12970	12080	16640	8960	12800	12521.35	1.48	0	-15501	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1456	29.61	2.62	12	1.50	436.00	4931.00	23700	20240112	-45.53	7000	20240805	84.43	23700	-45.53	20240112	7000	84.43	20240805	23700	-45.53	20240112	7000	84.43	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
67	20241119	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	160	2	1.25	1885782500	151081	19.57	12600	12960	12080	16640	8960	12800	12481.80	1.48	0	-11165	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1462	29.72	2.63	12	1.34	436.00	4931.00	23700	20240112	-45.32	7000	20240805	85.14	23700	-45.32	20240112	7000	85.14	20240805	23700	-45.32	20240112	7000	85.14	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
68	20241119	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-260	5	-2.03	1507167310	121268	15.71	12600	12870	12080	16640	8960	12800	12428.21	1.48	0	-13650	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1414	28.76	2.54	12	1.08	436.00	4931.00	23700	20240112	-47.09	7000	20240805	79.14	23700	-47.09	20240112	7000	79.14	20240805	23700	-47.09	20240112	7000	79.14	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
69	20241119	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-690	5	-5.39	1260019080	101179	13.11	12600	12870	12080	16640	8960	12800	12453.15	1.48	0	-13370	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1366	27.78	2.46	12	0.90	436.00	4931.00	23700	20240112	-48.90	7000	20240805	73.00	23700	-48.90	20240112	7000	73.00	20240805	23700	-48.90	20240112	7000	73.00	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
70	20241119	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-450	5	-3.52	1080914360	86508	11.21	12600	12870	12260	16640	8960	12800	12494.75	1.48	0	-13705	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1393	28.33	2.50	12	0.77	436.00	4931.00	23700	20240112	-47.89	7000	20240805	76.43	23700	-47.89	20240112	7000	76.43	20240805	23700	-47.89	20240112	7000	76.43	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
71	20241119	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-390	5	-3.05	891123620	71228	9.23	12600	12870	12260	16640	8960	12800	12510.61	1.48	0	-9150	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1400	28.46	2.52	12	0.63	436.00	4931.00	23700	20240112	-47.64	7000	20240805	77.29	23700	-47.64	20240112	7000	77.29	20240805	23700	-47.64	20240112	7000	77.29	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
72	20241119	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-410	5	-3.20	679998810	54135	7.01	12600	12870	12280	16640	8960	12800	12560.89	1.48	0	-10947	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1398	28.42	2.51	12	0.48	436.00	4931.00	23700	20240112	-47.72	7000	20240805	77.00	23700	-47.72	20240112	7000	77.00	20240805	23700	-47.72	20240112	7000	77.00	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
73	20241119	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-240	5	-1.88	358967290	28493	3.69	12600	12770	12450	16640	8960	12800	12598.00	1.48	0	-5003	14760	13780	12150	11170	9540	14270	11660	56	3840	500	7930	10	1	11279386	1417	28.81	2.55	12	0.25	436.00	4931.00	23700	20240112	-47.00	7000	20240805	79.43	23700	-47.00	20240112	7000	79.43	20240805	23700	-47.00	20240112	7000	79.43	20240805	2.60	N	443250	500	56 억		167014	N	N	0	N	00	N
74	20241118	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	2050	2	19.07	9656438510	768718	965.86	10520	13130	10520	13970	7530	10750	12561.16	0.91	0	64029	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1444	29.36	2.60	12	6.82	436.00	4931.00	23700	20240112	-45.99	7000	20240805	82.86	23700	-45.99	20240112	7000	82.86	20240805	23700	-45.99	20240112	7000	82.86	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
75	20241118	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	1860	2	17.30	9371700670	746384	937.80	10520	13130	10520	13970	7530	10750	12556.14	0.91	0	60888	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1422	28.92	2.56	12	6.62	436.00	4931.00	23700	20240112	-46.79	7000	20240805	80.14	23700	-46.79	20240112	7000	80.14	20240805	23700	-46.79	20240112	7000	80.14	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
76	20241118	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	2170	2	20.19	8441911780	672744	845.27	10520	13130	10520	13970	7530	10750	12548.48	0.91	0	45217	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1457	29.63	2.62	12	5.96	436.00	4931.00	23700	20240112	-45.49	7000	20240805	84.57	23700	-45.49	20240112	7000	84.57	20240805	23700	-45.49	20240112	7000	84.57	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
77	20241118	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	2330	2	21.67	6900161270	554135	696.25	10520	13130	10520	13970	7530	10750	12452.13	0.91	0	31695	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1475	30.00	2.65	12	4.91	436.00	4931.00	23700	20240112	-44.81	7000	20240805	86.86	23700	-44.81	20240112	7000	86.86	20240805	23700	-44.81	20240112	7000	86.86	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
78	20241118	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	1920	2	17.86	5137928170	418294	525.57	10520	13060	10520	13970	7530	10750	12283.05	0.91	0	23570	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1429	29.06	2.57	12	3.71	436.00	4931.00	23700	20240112	-46.54	7000	20240805	81.00	23700	-46.54	20240112	7000	81.00	20240805	23700	-46.54	20240112	7000	81.00	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
79	20241118	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	1710	2	15.91	2724069800	229168	287.94	10520	12460	10520	13970	7530	10750	11886.78	0.91	0	29689	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1405	28.58	2.53	12	2.03	436.00	4931.00	23700	20240112	-47.43	7000	20240805	78.00	23700	-47.43	20240112	7000	78.00	20240805	23700	-47.43	20240112	7000	78.00	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
80	20241118	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	1440	2	13.40	1574526480	135695	170.49	10520	12190	10520	13970	7530	10750	11603.42	0.91	0	20623	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1375	27.96	2.47	12	1.20	436.00	4931.00	23700	20240112	-48.57	7000	20240805	74.14	23700	-48.57	20240112	7000	74.14	20240805	23700	-48.57	20240112	7000	74.14	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
81	20241118	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	370	2	3.44	152111690	13941	17.52	10520	11120	10520	13970	7530	10750	10911.10	0.91	0	2290	11376	11062	10876	10562	10376	10970	10470	56	3220	500	6660	10	1	11279386	1254	25.50	2.26	12	0.12	436.00	4931.00	23700	20240112	-53.08	7000	20240805	58.86	23700	-53.08	20240112	7000	58.86	20240805	23700	-53.08	20240112	7000	58.86	20240805	2.67	N	443250	500	56 억		102649	N	N	0	N	00	N
82	20241115	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-90	5	-0.83	851264980	78092	29.46	10770	11190	10690	14090	7590	10840	10903.00	0.83	0	8655	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1213	24.66	2.18	12	0.69	436.00	4931.00	23700	20240112	-54.64	7000	20240805	53.57	23700	-54.64	20240112	7000	53.57	20240805	23700	-54.64	20240112	7000	53.57	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
83	20241115	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	-10	5	-0.09	762899730	69887	26.36	10770	11190	10690	14090	7590	10840	10916.19	0.83	0	5297	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1222	24.84	2.20	12	0.62	436.00	4931.00	23700	20240112	-54.30	7000	20240805	54.71	23700	-54.30	20240112	7000	54.71	20240805	23700	-54.30	20240112	7000	54.71	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
84	20241115	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	190	2	1.75	677093710	62028	23.40	10770	11190	10690	14090	7590	10840	10915.94	0.83	0	5332	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1244	25.30	2.24	12	0.55	436.00	4931.00	23700	20240112	-53.46	7000	20240805	57.57	23700	-53.46	20240112	7000	57.57	20240805	23700	-53.46	20240112	7000	57.57	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
85	20241115	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10990	150	2	1.38	600074200	54939	20.72	10770	11190	10690	14090	7590	10840	10922.56	0.83	0	1923	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1240	25.21	2.23	12	0.49	436.00	4931.00	23700	20240112	-53.63	7000	20240805	57.00	23700	-53.63	20240112	7000	57.00	20240805	23700	-53.63	20240112	7000	57.00	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
86	20241115	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	60	2	0.55	530533150	48629	18.34	10770	11190	10690	14090	7590	10840	10909.82	0.83	0	2350	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1229	25.00	2.21	12	0.43	436.00	4931.00	23700	20240112	-54.01	7000	20240805	55.71	23700	-54.01	20240112	7000	55.71	20240805	23700	-54.01	20240112	7000	55.71	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
87	20241115	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	40	2	0.37	501194800	45925	17.32	10770	11190	10690	14090	7590	10840	10913.34	0.83	0	3618	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1227	24.95	2.21	12	0.41	436.00	4931.00	23700	20240112	-54.09	7000	20240805	55.43	23700	-54.09	20240112	7000	55.43	20240805	23700	-54.09	20240112	7000	55.43	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
88	20241115	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-90	5	-0.83	380525740	34709	13.09	10770	11190	10720	14090	7590	10840	10963.33	0.83	0	-1414	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1213	24.66	2.18	12	0.31	436.00	4931.00	23700	20240112	-54.64	7000	20240805	53.57	23700	-54.64	20240112	7000	53.57	20240805	23700	-54.64	20240112	7000	53.57	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
89	20241115	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10920	80	2	0.74	120342520	10897	4.11	10770	11190	10770	14090	7590	10840	11043.71	0.83	0	-593	13000	11920	11380	10300	9760	11650	10030	56	3250	500	6720	10	1	11279386	1232	25.05	2.21	12	0.10	436.00	4931.00	23700	20240112	-53.92	7000	20240805	56.00	23700	-53.92	20240112	7000	56.00	20240805	23700	-53.92	20240112	7000	56.00	20240805	2.76	N	443250	500	56 억		93975	N	N	0	N	00	N
90	20241114	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-920	5	-7.74	2909870440	249454	89.74	12010	12460	10930	15440	8320	11880	11664.05	0.85	0	-8512	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1236	25.14	2.22	12	2.21	436.00	4931.00	23700	20240112	-53.76	7000	20240805	56.57	23700	-53.76	20240112	7000	56.57	20240805	23700	-53.76	20240112	7000	56.57	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
91	20241114	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-810	5	-6.82	2714717930	231886	83.42	12010	12460	10950	15440	8320	11880	11706.34	0.85	0	-7997	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1249	25.39	2.24	12	2.06	436.00	4931.00	23700	20240112	-53.29	7000	20240805	58.14	23700	-53.29	20240112	7000	58.14	20240805	23700	-53.29	20240112	7000	58.14	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
92	20241114	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-390	5	-3.28	2279406130	192937	69.41	12010	12460	11200	15440	8320	11880	11813.89	0.85	0	-13674	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1296	26.35	2.33	12	1.71	436.00	4931.00	23700	20240112	-51.52	7000	20240805	64.14	23700	-51.52	20240112	7000	64.14	20240805	23700	-51.52	20240112	7000	64.14	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
93	20241114	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	-560	5	-4.71	2190440590	185122	66.60	12010	12460	11200	15440	8320	11880	11832.14	0.85	0	-14312	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1277	25.96	2.30	12	1.64	436.00	4931.00	23700	20240112	-52.24	7000	20240805	61.71	23700	-52.24	20240112	7000	61.71	20240805	23700	-52.24	20240112	7000	61.71	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
94	20241114	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-670	5	-5.64	1981383960	166648	59.95	12010	12460	11200	15440	8320	11880	11889.70	0.85	0	-17324	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1264	25.71	2.27	12	1.48	436.00	4931.00	23700	20240112	-52.70	7000	20240805	60.14	23700	-52.70	20240112	7000	60.14	20240805	23700	-52.70	20240112	7000	60.14	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
95	20241114	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	-510	5	-4.29	1706048610	142381	51.22	12010	12460	11220	15440	8320	11880	11983.04	0.85	0	-14821	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1282	26.08	2.31	12	1.26	436.00	4931.00	23700	20240112	-52.03	7000	20240805	62.43	23700	-52.03	20240112	7000	62.43	20240805	23700	-52.03	20240112	7000	62.43	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
96	20241114	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	540	2	4.55	604919230	49225	17.71	12010	12460	12010	15440	8320	11880	12297.78	0.85	0	-14163	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1401	28.49	2.52	12	0.44	436.00	4931.00	23700	20240112	-47.59	7000	20240805	77.43	23700	-47.59	20240112	7000	77.43	20240805	23700	-47.59	20240112	7000	77.43	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
97	20241114	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	15440	8320	11880	0.00	0.85	0	0	12920	12400	11920	11400	10920	12660	11660	56	3560	500	7360	10	1	11279386	1340	27.25	2.41	12	0.00	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	2.70	N	443250	500	56 억		95788	N	N	0	N	00	N
98	20241113	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	260	2	2.24	3359396740	277014	101.29	11630	12440	11440	15100	8140	11620	12128.29	0.81	0	7562	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1340	27.25	2.41	12	2.46	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
99	20241113	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	200	2	1.72	3224585840	265676	97.14	11630	12440	11440	15100	8140	11620	12137.29	0.81	0	4944	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1333	27.11	2.40	12	2.36	436.00	4931.00	23700	20240112	-50.13	7000	20240805	68.86	23700	-50.13	20240112	7000	68.86	20240805	23700	-50.13	20240112	7000	68.86	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
100	20241113	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	510	2	4.39	2867496260	235730	86.19	11630	12440	11440	15100	8140	11620	12164.32	0.81	0	810	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1368	27.82	2.46	12	2.09	436.00	4931.00	23700	20240112	-48.82	7000	20240805	73.29	23700	-48.82	20240112	7000	73.29	20240805	23700	-48.82	20240112	7000	73.29	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
101	20241113	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	660	2	5.68	2537445170	208681	76.30	11630	12440	11440	15100	8140	11620	12159.45	0.81	0	5911	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1385	28.17	2.49	12	1.85	436.00	4931.00	23700	20240112	-48.19	7000	20240805	75.43	23700	-48.19	20240112	7000	75.43	20240805	23700	-48.19	20240112	7000	75.43	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
102	20241113	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	640	2	5.51	2307343020	189947	69.45	11630	12440	11440	15100	8140	11620	12147.30	0.81	0	10526	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1383	28.12	2.49	12	1.68	436.00	4931.00	23700	20240112	-48.27	7000	20240805	75.14	23700	-48.27	20240112	7000	75.14	20240805	23700	-48.27	20240112	7000	75.14	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
103	20241113	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	760	2	6.54	1688223150	139824	51.13	11630	12400	11440	15100	8140	11620	12073.92	0.81	0	7699	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1396	28.39	2.51	12	1.24	436.00	4931.00	23700	20240112	-47.76	7000	20240805	76.86	23700	-47.76	20240112	7000	76.86	20240805	23700	-47.76	20240112	7000	76.86	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
104	20241113	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	480	2	4.13	681833660	57551	21.04	11630	12200	11440	15100	8140	11620	11847.47	0.81	0	2192	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1365	27.75	2.45	12	0.51	436.00	4931.00	23700	20240112	-48.95	7000	20240805	72.86	23700	-48.95	20240112	7000	72.86	20240805	23700	-48.95	20240112	7000	72.86	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
105	20241113	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	30	2	0.26	100387120	8532	3.12	11630	11900	11630	15100	8140	11620	11765.95	0.81	0	-1536	12900	12260	11930	11290	10960	12095	11125	56	3480	500	7200	10	1	11279386	1314	26.72	2.36	12	0.08	436.00	4931.00	23700	20240112	-50.84	7000	20240805	66.43	23700	-50.84	20240112	7000	66.43	20240805	23700	-50.84	20240112	7000	66.43	20240805	3.02	N	443250	500	56 억		90992	N	N	0	N	00	N
106	20241112	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-710	5	-5.76	3293111580	272354	36.32	12160	12570	11600	16020	8640	12330	12091.03	0.98	0	-21621	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1311	26.65	2.36	12	2.41	436.00	4931.00	23700	20240112	-50.97	7000	20240805	66.00	23700	-50.97	20240112	7000	66.00	20240805	23700	-50.97	20240112	7000	66.00	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
107	20241112	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-550	5	-4.46	3141447000	259338	34.58	12160	12570	11600	16020	8640	12330	12113.07	0.98	0	-24787	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1329	27.02	2.39	12	2.30	436.00	4931.00	23700	20240112	-50.30	7000	20240805	68.29	23700	-50.30	20240112	7000	68.29	20240805	23700	-50.30	20240112	7000	68.29	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
108	20241112	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-410	5	-3.33	2883864200	237504	31.67	12160	12570	11600	16020	8640	12330	12142.13	0.98	0	-20217	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1345	27.34	2.42	12	2.11	436.00	4931.00	23700	20240112	-49.70	7000	20240805	70.29	23700	-49.70	20240112	7000	70.29	20240805	23700	-49.70	20240112	7000	70.29	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
109	20241112	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-210	5	-1.70	2655613110	218447	29.13	12160	12570	11600	16020	8640	12330	12156.53	0.98	0	-16465	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1367	27.80	2.46	12	1.94	436.00	4931.00	23700	20240112	-48.86	7000	20240805	73.14	23700	-48.86	20240112	7000	73.14	20240805	23700	-48.86	20240112	7000	73.14	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
110	20241112	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-50	5	-0.41	2416000750	198646	26.49	12160	12570	11600	16020	8640	12330	12162.08	0.98	0	-16411	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1385	28.17	2.49	12	1.76	436.00	4931.00	23700	20240112	-48.19	7000	20240805	75.43	23700	-48.19	20240112	7000	75.43	20240805	23700	-48.19	20240112	7000	75.43	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
111	20241112	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	70	2	0.57	2252356500	185363	24.72	12160	12570	11600	16020	8640	12330	12150.75	0.98	0	-12095	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1399	28.44	2.51	12	1.64	436.00	4931.00	23700	20240112	-47.68	7000	20240805	77.14	23700	-47.68	20240112	7000	77.14	20240805	23700	-47.68	20240112	7000	77.14	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
112	20241112	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	50	2	0.41	1702631880	140589	18.75	12160	12570	11600	16020	8640	12330	12110.21	0.98	0	-13576	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1396	28.39	2.51	12	1.25	436.00	4931.00	23700	20240112	-47.76	7000	20240805	76.86	23700	-47.76	20240112	7000	76.86	20240805	23700	-47.76	20240112	7000	76.86	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
113	20241112	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-720	5	-5.84	405090660	34100	4.55	12160	12160	11610	16020	8640	12330	11875.28	0.98	0	-10638	14030	13180	11740	10890	9450	13605	11315	56	3690	500	7640	10	1	11279386	1310	26.63	2.35	12	0.30	436.00	4931.00	23700	20240112	-51.01	7000	20240805	65.86	23700	-51.01	20240112	7000	65.86	20240805	23700	-51.01	20240112	7000	65.86	20240805	3.14	N	443250	500	56 억		110326	N	N	0	N	00	N
114	20241111	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	660	2	5.66	8685601500	745231	130.80	11670	12590	10300	15170	8170	11670	11654.65	0.78	0	24662	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1391	28.28	2.50	12	6.61	436.00	4931.00	23700	20240112	-47.97	7000	20240805	76.14	23700	-47.97	20240112	7000	76.14	20240805	23700	-47.97	20240112	7000	76.14	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
115	20241111	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	550	2	4.71	8436725930	724924	127.23	11670	12590	10300	15170	8170	11670	11638.08	0.78	0	31932	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1378	28.03	2.48	12	6.43	436.00	4931.00	23700	20240112	-48.44	7000	20240805	74.57	23700	-48.44	20240112	7000	74.57	20240805	23700	-48.44	20240112	7000	74.57	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
116	20241111	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	750	2	6.43	7646890890	660128	115.86	11670	12590	10300	15170	8170	11670	11583.94	0.78	0	34356	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1401	28.49	2.52	12	5.85	436.00	4931.00	23700	20240112	-47.59	7000	20240805	77.43	23700	-47.59	20240112	7000	77.43	20240805	23700	-47.59	20240112	7000	77.43	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
117	20241111	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	490	2	4.20	5939839490	522143	91.64	11670	12340	10300	15170	8170	11670	11375.83	0.78	0	38336	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1372	27.89	2.47	12	4.63	436.00	4931.00	23700	20240112	-48.69	7000	20240805	73.71	23700	-48.69	20240112	7000	73.71	20240805	23700	-48.69	20240112	7000	73.71	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
118	20241111	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	480	2	4.11	5108085840	453689	79.63	11670	12250	10300	15170	8170	11670	11258.92	0.78	0	36000	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1370	27.87	2.46	12	4.02	436.00	4931.00	23700	20240112	-48.73	7000	20240805	73.57	23700	-48.73	20240112	7000	73.57	20240805	23700	-48.73	20240112	7000	73.57	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
119	20241111	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	230	2	1.97	3923829420	355638	62.42	11670	11990	10300	15170	8170	11670	11033.04	0.78	0	36286	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1342	27.29	2.41	12	3.15	436.00	4931.00	23700	20240112	-49.79	7000	20240805	70.00	23700	-49.79	20240112	7000	70.00	20240805	23700	-49.79	20240112	7000	70.00	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
120	20241111	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-650	5	-5.57	2657296930	244864	42.98	11670	11670	10300	15170	8170	11670	10851.82	0.78	0	28958	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1243	25.28	2.23	12	2.17	436.00	4931.00	23700	20240112	-53.50	7000	20240805	57.43	23700	-53.50	20240112	7000	57.43	20240805	23700	-53.50	20240112	7000	57.43	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
121	20241111	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	-820	5	-7.03	1211306450	109550	19.23	11670	11670	10700	15170	8170	11670	11056.58	0.78	0	35519	13010	12340	11750	11080	10490	12675	11415	56	3500	500	7230	10	1	11279386	1224	24.89	2.20	12	0.97	436.00	4931.00	23700	20240112	-54.22	7000	20240805	55.00	23700	-54.22	20240112	7000	55.00	20240805	23700	-54.22	20240112	7000	55.00	20240805	3.01	N	443250	500	56 억		87839	N	N	0	N	00	N
122	20241108	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	240	2	2.10	6709239970	566542	164.75	11160	12420	11160	14850	8010	11430	11842.85	0.77	0	29	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1316	26.77	2.37	12	5.02	436.00	4931.00	23700	20240112	-50.76	7000	20240805	66.71	23700	-50.76	20240112	7000	66.71	20240805	23700	-50.76	20240112	7000	66.71	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
123	20241108	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	460	2	4.02	6438815550	543498	158.05	11160	12420	11160	14850	8010	11430	11847.00	0.77	0	-6330	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1341	27.27	2.41	12	4.82	436.00	4931.00	23700	20240112	-49.83	7000	20240805	69.86	23700	-49.83	20240112	7000	69.86	20240805	23700	-49.83	20240112	7000	69.86	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
124	20241108	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	700	2	6.12	5662139780	478576	139.17	11160	12420	11160	14850	8010	11430	11831.23	0.77	0	-15153	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1368	27.82	2.46	12	4.24	436.00	4931.00	23700	20240112	-48.82	7000	20240805	73.29	23700	-48.82	20240112	7000	73.29	20240805	23700	-48.82	20240112	7000	73.29	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
125	20241108	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	70	2	0.61	2300097130	200977	58.44	11160	11710	11160	14850	8010	11430	11444.58	0.77	0	-2372	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1297	26.38	2.33	12	1.78	436.00	4931.00	23700	20240112	-51.48	7000	20240805	64.29	23700	-51.48	20240112	7000	64.29	20240805	23700	-51.48	20240112	7000	64.29	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
126	20241108	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	20	2	0.17	1475295650	129751	37.73	11160	11660	11160	14850	8010	11430	11370.20	0.77	0	16932	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1291	26.26	2.32	12	1.15	436.00	4931.00	23700	20240112	-51.69	7000	20240805	63.57	23700	-51.69	20240112	7000	63.57	20240805	23700	-51.69	20240112	7000	63.57	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
127	20241108	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-20	5	-0.17	1261476940	111037	32.29	11160	11660	11160	14850	8010	11430	11360.86	0.77	0	17982	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1287	26.17	2.31	12	0.98	436.00	4931.00	23700	20240112	-51.86	7000	20240805	63.00	23700	-51.86	20240112	7000	63.00	20240805	23700	-51.86	20240112	7000	63.00	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
128	20241108	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	-170	5	-1.49	873653000	76540	22.26	11160	11660	11160	14850	8010	11430	11414.33	0.77	0	11718	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1270	25.83	2.28	12	0.68	436.00	4931.00	23700	20240112	-52.49	7000	20240805	60.86	23700	-52.49	20240112	7000	60.86	20240805	23700	-52.49	20240112	7000	60.86	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
129	20241108	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	70	2	0.61	292900570	25745	7.49	11160	11620	11160	14850	8010	11430	11376.97	0.77	0	7540	12796	12112	11676	10992	10556	11895	10775	56	3420	500	7080	10	1	11279386	1297	26.38	2.33	12	0.23	436.00	4931.00	23700	20240112	-51.48	7000	20240805	64.29	23700	-51.48	20240112	7000	64.29	20240805	23700	-51.48	20240112	7000	64.29	20240805	3.31	N	443250	500	56 억		87260	N	N	0	N	00	N
130	20241107	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-570	5	-4.75	3986496290	336635	48.47	12170	12360	11240	15600	8400	12000	11845.07	0.73	0	4368	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1289	26.22	2.32	12	2.98	436.00	4931.00	23700	20240112	-51.77	7000	20240805	63.29	23700	-51.77	20240112	7000	63.29	20240805	23700	-51.77	20240112	7000	63.29	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
131	20241107	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	-520	5	-4.33	3774924100	318101	45.81	12170	12360	11240	15600	8400	12000	11867.06	0.73	0	3890	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1295	26.33	2.33	12	2.82	436.00	4931.00	23700	20240112	-51.56	7000	20240805	64.00	23700	-51.56	20240112	7000	64.00	20240805	23700	-51.56	20240112	7000	64.00	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
132	20241107	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	-530	5	-4.42	3124798010	260852	37.56	12170	12360	11370	15600	8400	12000	11979.20	0.73	0	-16626	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1294	26.31	2.33	12	2.31	436.00	4931.00	23700	20240112	-51.60	7000	20240805	63.86	23700	-51.60	20240112	7000	63.86	20240805	23700	-51.60	20240112	7000	63.86	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
133	20241107	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-290	5	-2.42	2718884830	225825	32.52	12170	12360	11620	15600	8400	12000	12039.79	0.73	0	-15225	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1321	26.86	2.37	12	2.00	436.00	4931.00	23700	20240112	-50.59	7000	20240805	67.29	23700	-50.59	20240112	7000	67.29	20240805	23700	-50.59	20240112	7000	67.29	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
134	20241107	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-200	5	-1.67	2533826200	210093	30.25	12170	12360	11620	15600	8400	12000	12060.50	0.73	0	-11958	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1331	27.06	2.39	12	1.86	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	23700	-50.21	20240112	7000	68.57	20240805	23700	-50.21	20240112	7000	68.57	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
135	20241107	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-20	5	-0.17	2342861170	194037	27.94	12170	12360	11620	15600	8400	12000	12074.30	0.73	0	-9969	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1351	27.48	2.43	12	1.72	436.00	4931.00	23700	20240112	-49.45	7000	20240805	71.14	23700	-49.45	20240112	7000	71.14	20240805	23700	-49.45	20240112	7000	71.14	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
136	20241107	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	210	2	1.75	1742638900	144583	20.82	12170	12340	11620	15600	8400	12000	12052.86	0.73	0	-6769	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1377	28.00	2.48	12	1.28	436.00	4931.00	23700	20240112	-48.48	7000	20240805	74.43	23700	-48.48	20240112	7000	74.43	20240805	23700	-48.48	20240112	7000	74.43	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
137	20241107	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	200	2	1.67	666122940	55091	7.93	12170	12230	11940	15600	8400	12000	12091.32	0.73	0	-3682	13300	12650	12130	11480	10960	12390	11220	56	3600	500	7440	10	1	11279386	1376	27.98	2.47	12	0.49	436.00	4931.00	23700	20240112	-48.52	7000	20240805	74.29	23700	-48.52	20240112	7000	74.29	20240805	23700	-48.52	20240112	7000	74.29	20240805	2.71	N	443250	500	56 억		82577	N	N	0	N	00	N
138	20241106	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-700	5	-5.51	8504387900	687844	16.52	12650	12780	11610	16510	8890	12700	12364.25	0.39	0	36156	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1354	27.52	2.43	12	6.10	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
139	20241106	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-650	5	-5.12	8130789940	656723	15.78	12650	12780	11610	16510	8890	12700	12380.73	0.39	0	35738	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1359	27.64	2.44	12	5.82	436.00	4931.00	23700	20240112	-49.16	7000	20240805	72.14	23700	-49.16	20240112	7000	72.14	20240805	23700	-49.16	20240112	7000	72.14	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
140	20241106	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-600	5	-4.72	7635401180	615446	14.79	12650	12780	11610	16510	8890	12700	12406.17	0.39	0	32222	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1365	27.75	2.45	12	5.46	436.00	4931.00	23700	20240112	-48.95	7000	20240805	72.86	23700	-48.95	20240112	7000	72.86	20240805	23700	-48.95	20240112	7000	72.86	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
141	20241106	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-820	5	-6.46	6960253400	559913	13.45	12650	12780	11610	16510	8890	12700	12430.84	0.39	0	34867	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1340	27.25	2.41	12	4.96	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
142	20241106	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-510	5	-4.02	6021932210	481188	11.56	12650	12780	12100	16510	8890	12700	12514.62	0.39	0	35478	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1375	27.96	2.47	12	4.27	436.00	4931.00	23700	20240112	-48.57	7000	20240805	74.14	23700	-48.57	20240112	7000	74.14	20240805	23700	-48.57	20240112	7000	74.14	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
143	20241106	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-120	5	-0.94	4992512760	397519	9.55	12650	12780	12340	16510	8890	12700	12559.09	0.39	0	48982	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1419	28.85	2.55	12	3.52	436.00	4931.00	23700	20240112	-46.92	7000	20240805	79.71	23700	-46.92	20240112	7000	79.71	20240805	23700	-46.92	20240112	7000	79.71	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
144	20241106	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-260	5	-2.05	4254361260	338270	8.13	12650	12780	12380	16510	8890	12700	12576.73	0.39	0	45345	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1403	28.53	2.52	12	3.00	436.00	4931.00	23700	20240112	-47.51	7000	20240805	77.71	23700	-47.51	20240112	7000	77.71	20240805	23700	-47.51	20240112	7000	77.71	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
145	20241106	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-20	5	-0.16	2167040410	171262	4.11	12650	12780	12530	16510	8890	12700	12653.30	0.39	0	48882	14780	13740	12310	11270	9840	14260	11790	56	3810	500	7870	10	1	11279386	1430	29.08	2.57	12	1.52	436.00	4931.00	23700	20240112	-46.50	7000	20240805	81.14	23700	-46.50	20240112	7000	81.14	20240805	23700	-46.50	20240112	7000	81.14	20240805	2.77	N	443250	500	56 억		43981	N	N	0	N	00	N
146	20241105	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	1650	2	14.93	51311066710	4093094	894.39	11000	13350	10880	14360	7740	11050	12535.75	1.41	0	-115475	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1432	29.13	2.58	12	36.29	436.00	4931.00	23700	20240112	-46.41	7000	20240805	81.43	23700	-46.41	20240112	7000	81.43	20240805	23700	-46.41	20240112	7000	81.43	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
147	20241105	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	1320	2	11.95	48988164860	3908652	854.08	11000	13350	10880	14360	7740	11050	12533.28	1.41	0	-100253	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1395	28.37	2.51	12	34.65	436.00	4931.00	23700	20240112	-47.81	7000	20240805	76.71	23700	-47.81	20240112	7000	76.71	20240805	23700	-47.81	20240112	7000	76.71	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
148	20241105	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	1970	2	17.83	29483713180	2362403	516.21	11000	13350	10880	14360	7740	11050	12480.42	1.41	0	-78425	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1469	29.86	2.64	12	20.94	436.00	4931.00	23700	20240112	-45.06	7000	20240805	86.00	23700	-45.06	20240112	7000	86.00	20240805	23700	-45.06	20240112	7000	86.00	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
149	20241105	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	980	2	8.87	16858885200	1368006	298.92	11000	13120	10880	14360	7740	11050	12323.74	1.41	0	-77341	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1357	27.59	2.44	12	12.13	436.00	4931.00	23700	20240112	-49.24	7000	20240805	71.86	23700	-49.24	20240112	7000	71.86	20240805	23700	-49.24	20240112	7000	71.86	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
150	20241105	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	660	2	5.97	3502324490	304740	66.59	11000	11870	10880	14360	7740	11050	11492.90	1.41	0	-25293	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1321	26.86	2.37	12	2.70	436.00	4931.00	23700	20240112	-50.59	7000	20240805	67.29	23700	-50.59	20240112	7000	67.29	20240805	23700	-50.59	20240112	7000	67.29	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
151	20241105	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	720	2	6.52	3162585210	275724	60.25	11000	11870	10880	14360	7740	11050	11470.19	1.41	0	-19645	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1328	27.00	2.39	12	2.44	436.00	4931.00	23700	20240112	-50.34	7000	20240805	68.14	23700	-50.34	20240112	7000	68.14	20240805	23700	-50.34	20240112	7000	68.14	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
152	20241105	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	370	2	3.35	1453305400	128801	28.14	11000	11490	10880	14360	7740	11050	11283.43	1.41	0	-10293	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1288	26.19	2.32	12	1.14	436.00	4931.00	23700	20240112	-51.81	7000	20240805	63.14	23700	-51.81	20240112	7000	63.14	20240805	23700	-51.81	20240112	7000	63.14	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
153	20241105	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	260	2	2.35	259203780	23391	5.11	11000	11390	10880	14360	7740	11050	11081.41	1.41	0	-2183	11923	11486	11153	10716	10383	11320	10550	56	3310	500	6850	10	1	11279386	1276	25.94	2.29	12	0.21	436.00	4931.00	23700	20240112	-52.28	7000	20240805	61.57	23700	-52.28	20240112	7000	61.57	20240805	23700	-52.28	20240112	7000	61.57	20240805	2.83	N	443250	500	56 억		159398	N	N	0	N	00	N
154	20241104	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-100	5	-0.90	5101507320	454227	17.22	11110	11590	10820	14490	7810	11150	11231.42	1.36	0	1715	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1246	25.34	2.24	12	4.03	436.00	4931.00	23700	20240112	-53.38	7000	20240805	57.86	23700	-53.38	20240112	7000	57.86	20240805	23700	-53.38	20240112	7000	57.86	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
155	20241104	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-140	5	-1.26	4911633070	437011	16.56	11110	11590	10820	14490	7810	11150	11239.20	1.36	0	4586	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1242	25.25	2.23	12	3.87	436.00	4931.00	23700	20240112	-53.54	7000	20240805	57.29	23700	-53.54	20240112	7000	57.29	20240805	23700	-53.54	20240112	7000	57.29	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
156	20241104	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	-70	5	-0.63	4342894950	385055	14.59	11110	11590	10930	14490	7810	11150	11278.71	1.36	0	1975	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1250	25.41	2.25	12	3.41	436.00	4931.00	23700	20240112	-53.25	7000	20240805	58.29	23700	-53.25	20240112	7000	58.29	20240805	23700	-53.25	20240112	7000	58.29	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
157	20241104	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	-10	5	-0.09	3642985480	321692	12.19	11110	11590	11110	14490	7810	11150	11324.57	1.36	0	3988	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1257	25.55	2.26	12	2.85	436.00	4931.00	23700	20240112	-53.00	7000	20240805	59.14	23700	-53.00	20240112	7000	59.14	20240805	23700	-53.00	20240112	7000	59.14	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
158	20241104	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	170	2	1.52	3233555650	285234	10.81	11110	11590	11110	14490	7810	11150	11336.64	1.36	0	7293	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1277	25.96	2.30	12	2.53	436.00	4931.00	23700	20240112	-52.24	7000	20240805	61.71	23700	-52.24	20240112	7000	61.71	20240805	23700	-52.24	20240112	7000	61.71	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
159	20241104	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	340	2	3.05	2670807520	235597	8.93	11110	11590	11110	14490	7810	11150	11336.51	1.36	0	8610	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1296	26.35	2.33	12	2.09	436.00	4931.00	23700	20240112	-51.52	7000	20240805	64.14	23700	-51.52	20240112	7000	64.14	20240805	23700	-51.52	20240112	7000	64.14	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
160	20241104	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	180	2	1.61	2157716420	190672	7.23	11110	11570	11110	14490	7810	11150	11316.57	1.36	0	12663	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1278	25.99	2.30	12	1.69	436.00	4931.00	23700	20240112	-52.19	7000	20240805	61.86	23700	-52.19	20240112	7000	61.86	20240805	23700	-52.19	20240112	7000	61.86	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
161	20241104	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	80	2	0.72	778204290	68888	2.61	11110	11520	11110	14490	7810	11150	11297.12	1.36	0	10083	12916	12032	10996	10112	9076	12475	10555	56	3340	500	6910	10	1	11279386	1267	25.76	2.28	12	0.61	436.00	4931.00	23700	20240112	-52.62	7000	20240805	60.43	23700	-52.62	20240112	7000	60.43	20240805	23700	-52.62	20240112	7000	60.43	20240805	2.77	N	443250	500	56 억		153216	N	N	0	N	00	N
162	20241101	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	1280	2	12.97	29067684490	2622293	245.06	10100	11880	9960	12830	6910	9870	11085.51	1.58	0	-22073	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1258	25.57	2.26	12	23.25	436.00	4931.00	23700	20240112	-52.95	7000	20240805	59.29	23700	-52.95	20240112	7000	59.29	20240805	23700	-52.95	20240112	7000	59.29	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
163	20241101	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	1440	2	14.59	28461817940	2568267	240.01	10100	11880	9960	12830	6910	9870	11082.81	1.58	0	-28439	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1276	25.94	2.29	12	22.77	436.00	4931.00	23700	20240112	-52.28	7000	20240805	61.57	23700	-52.28	20240112	7000	61.57	20240805	23700	-52.28	20240112	7000	61.57	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
164	20241101	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	1380	2	13.98	23607537630	2149519	200.88	10100	11740	9960	12830	6910	9870	10983.47	1.58	0	-39940	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1269	25.80	2.28	12	19.06	436.00	4931.00	23700	20240112	-52.53	7000	20240805	60.71	23700	-52.53	20240112	7000	60.71	20240805	23700	-52.53	20240112	7000	60.71	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
165	20241101	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	1360	2	13.78	22138763050	2018530	188.64	10100	11740	9960	12830	6910	9870	10968.57	1.58	0	-50529	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1267	25.76	2.28	12	17.90	436.00	4931.00	23700	20240112	-52.62	7000	20240805	60.43	23700	-52.62	20240112	7000	60.43	20240805	23700	-52.62	20240112	7000	60.43	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
166	20241101	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	1510	2	15.30	18607134890	1710850	159.88	10100	11610	9960	12830	6910	9870	10876.83	1.58	0	-44533	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1284	26.10	2.31	12	15.17	436.00	4931.00	23700	20240112	-51.98	7000	20240805	62.57	23700	-51.98	20240112	7000	62.57	20240805	23700	-51.98	20240112	7000	62.57	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
167	20241101	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	1040	2	10.54	14843632030	1379136	128.88	10100	11440	9960	12830	6910	9870	10763.95	1.58	0	-43444	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1231	25.02	2.21	12	12.23	436.00	4931.00	23700	20240112	-53.97	7000	20240805	55.86	23700	-53.97	20240112	7000	55.86	20240805	23700	-53.97	20240112	7000	55.86	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
168	20241101	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	1110	2	11.25	8790011840	833810	77.92	10100	11050	9960	12830	6910	9870	10543.18	1.58	0	-57843	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1238	25.18	2.23	12	7.39	436.00	4931.00	23700	20240112	-53.67	7000	20240805	56.86	23700	-53.67	20240112	7000	56.86	20240805	23700	-53.67	20240112	7000	56.86	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N
169	20241101	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	530	2	5.37	2943001160	286130	26.74	10100	10580	9960	12830	6910	9870	10287.70	1.58	0	-56058	11010	10440	9620	9050	8230	10725	9335	56	2960	500	6110	10	1	11279386	1173	23.85	2.11	12	2.54	436.00	4931.00	23700	20240112	-56.12	7000	20240805	48.57	23700	-56.12	20240112	7000	48.57	20240805	23700	-56.12	20240112	7000	48.57	20240805	2.61	N	443250	500	56 억		178343	N	N	0	N	00	N