KissMeData/119830/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	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-105	5	-2.09	466207985	93975	61.10	5130	5130	4915	6520	3520	5020	4960.98	1.68	0	-27958	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1053	-14.04	0.73	12	0.44	-350.00	6770.00	8770	20240129	-43.96	4530	20241114	8.50	8770	-43.96	20240129	4530	8.50	20241114	8770	-43.96	20240129	4530	8.50	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
3	20241129	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-95	5	-1.89	422486020	85085	55.32	5130	5130	4915	6520	3520	5020	4965.46	1.68	0	-25727	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1056	-14.07	0.73	12	0.40	-350.00	6770.00	8770	20240129	-43.84	4530	20241114	8.72	8770	-43.84	20240129	4530	8.72	20241114	8770	-43.84	20240129	4530	8.72	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
4	20241129	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-70	5	-1.39	357613645	71931	46.77	5130	5130	4915	6520	3520	5020	4971.62	1.68	0	-23276	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1061	-14.14	0.73	12	0.34	-350.00	6770.00	8770	20240129	-43.56	4530	20241114	9.27	8770	-43.56	20240129	4530	9.27	20241114	8770	-43.56	20240129	4530	9.27	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
5	20241129	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-65	5	-1.29	329844125	66329	43.12	5130	5130	4915	6520	3520	5020	4972.85	1.68	0	-23511	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1062	-14.16	0.73	12	0.31	-350.00	6770.00	8770	20240129	-43.50	4530	20241114	9.38	8770	-43.50	20240129	4530	9.38	20241114	8770	-43.50	20240129	4530	9.38	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
6	20241129	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-60	5	-1.20	306560270	61622	40.06	5130	5130	4915	6520	3520	5020	4974.85	1.68	0	-24144	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1063	-14.17	0.73	12	0.29	-350.00	6770.00	8770	20240129	-43.44	4530	20241114	9.49	8770	-43.44	20240129	4530	9.49	20241114	8770	-43.44	20240129	4530	9.49	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
7	20241129	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-95	5	-1.89	286229500	57506	37.39	5130	5130	4915	6520	3520	5020	4977.38	1.68	0	-23541	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1056	-14.07	0.73	12	0.27	-350.00	6770.00	8770	20240129	-43.84	4530	20241114	8.72	8770	-43.84	20240129	4530	8.72	20241114	8770	-43.84	20240129	4530	8.72	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
8	20241129	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-80	5	-1.59	250871015	50325	32.72	5130	5130	4930	6520	3520	5020	4985.02	1.68	0	-19726	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	5	1	21434297	1059	-14.11	0.73	12	0.23	-350.00	6770.00	8770	20240129	-43.67	4530	20241114	9.05	8770	-43.67	20240129	4530	9.05	20241114	8770	-43.67	20240129	4530	9.05	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
9	20241129	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	10	2	0.20	67303920	13356	8.68	5130	5130	5010	6520	3520	5020	5039.23	1.68	0	-11311	5396	5207	5101	4912	4806	5155	4860	107	1500	500	3710	10	1	21434297	1078	-14.37	0.74	12	0.06	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.27	N	119830	500	107 억		360343	N	N	0	N	00	N
10	20241128	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	0	3	0.00	781853190	153412	82.44	5040	5290	4995	6520	3520	5020	5096.48	1.63	0	9921	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1076	-14.34	0.74	12	0.72	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
11	20241128	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	10	2	0.20	744810390	146046	78.49	5040	5290	4995	6520	3520	5020	5099.83	1.63	0	9671	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1078	-14.37	0.74	12	0.68	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
12	20241128	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	60	2	1.20	659178040	129079	69.37	5040	5290	4995	6520	3520	5020	5106.78	1.63	0	11989	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1089	-14.51	0.75	12	0.60	-350.00	6770.00	8770	20240129	-42.08	4530	20241114	12.14	8770	-42.08	20240129	4530	12.14	20241114	8770	-42.08	20240129	4530	12.14	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
13	20241128	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	40	2	0.80	643472700	125989	67.71	5040	5290	4995	6520	3520	5020	5107.37	1.63	0	13996	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1085	-14.46	0.75	12	0.59	-350.00	6770.00	8770	20240129	-42.30	4530	20241114	11.70	8770	-42.30	20240129	4530	11.70	20241114	8770	-42.30	20240129	4530	11.70	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
14	20241128	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	70	2	1.39	579196600	113306	60.89	5040	5290	4995	6520	3520	5020	5111.79	1.63	0	17977	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1091	-14.54	0.75	12	0.53	-350.00	6770.00	8770	20240129	-41.96	4530	20241114	12.36	8770	-41.96	20240129	4530	12.36	20241114	8770	-41.96	20240129	4530	12.36	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
15	20241128	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	50	2	1.00	542213390	106000	56.96	5040	5290	4995	6520	3520	5020	5115.22	1.63	0	18207	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1087	-14.49	0.75	12	0.49	-350.00	6770.00	8770	20240129	-42.19	4530	20241114	11.92	8770	-42.19	20240129	4530	11.92	20241114	8770	-42.19	20240129	4530	11.92	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
16	20241128	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	150	2	2.99	383883890	75203	40.41	5040	5290	4995	6520	3520	5020	5104.64	1.63	0	19315	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1108	-14.77	0.76	12	0.35	-350.00	6770.00	8770	20240129	-41.05	4530	20241114	14.13	8770	-41.05	20240129	4530	14.13	20241114	8770	-41.05	20240129	4530	14.13	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
17	20241128	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	0	3	0.00	59967290	11930	6.41	5040	5060	4995	6520	3520	5020	5026.60	1.63	0	-3391	5513	5266	5133	4886	4753	5200	4820	107	1500	500	3710	10	1	21434297	1076	-14.34	0.74	12	0.06	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.24	N	119830	500	107 억		348742	N	N	0	N	00	N
18	20241127	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-30	5	-0.59	947974100	185766	290.15	5100	5380	5000	6560	3540	5050	5103.06	1.66	0	-7628	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1076	-14.34	0.74	12	0.87	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
19	20241127	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-10	5	-0.20	922303840	180653	282.16	5100	5380	5000	6560	3540	5050	5105.39	1.66	0	-6774	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1080	-14.40	0.74	12	0.84	-350.00	6770.00	8770	20240129	-42.53	4530	20241114	11.26	8770	-42.53	20240129	4530	11.26	20241114	8770	-42.53	20240129	4530	11.26	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
20	20241127	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-20	5	-0.40	899351920	176090	275.03	5100	5380	5000	6560	3540	5050	5107.34	1.66	0	-5952	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1078	-14.37	0.74	12	0.82	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
21	20241127	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-30	5	-0.59	864522530	169150	264.19	5100	5380	5000	6560	3540	5050	5110.98	1.66	0	-5640	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1076	-14.34	0.74	12	0.79	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
22	20241127	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	833071740	162906	254.44	5100	5380	5000	6560	3540	5050	5113.82	1.66	0	-5576	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1087	-14.49	0.75	12	0.76	-350.00	6770.00	8770	20240129	-42.19	4530	20241114	11.92	8770	-42.19	20240129	4530	11.92	20241114	8770	-42.19	20240129	4530	11.92	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
23	20241127	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	10	2	0.20	805104130	157369	245.79	5100	5380	5000	6560	3540	5050	5116.03	1.66	0	-5165	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1085	-14.46	0.75	12	0.73	-350.00	6770.00	8770	20240129	-42.30	4530	20241114	11.70	8770	-42.30	20240129	4530	11.70	20241114	8770	-42.30	20240129	4530	11.70	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
24	20241127	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-40	5	-0.79	721669900	140860	220.01	5100	5380	5000	6560	3540	5050	5123.31	1.66	0	668	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1074	-14.31	0.74	12	0.66	-350.00	6770.00	8770	20240129	-42.87	4530	20241114	10.60	8770	-42.87	20240129	4530	10.60	20241114	8770	-42.87	20240129	4530	10.60	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
25	20241127	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	60	2	1.19	511602340	99167	154.89	5100	5380	5070	6560	3540	5050	5159.00	1.66	0	9499	5193	5121	5058	4986	4923	5117	4982	107	1510	500	3730	10	1	21434297	1095	-14.60	0.75	12	0.46	-350.00	6770.00	8770	20240129	-41.73	4530	20241114	12.80	8770	-41.73	20240129	4530	12.80	20241114	8770	-41.73	20240129	4530	12.80	20241114	4.30	N	119830	500	107 억		356229	N	N	0	N	00	N
26	20241126	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-50	5	-0.98	321967905	63727	53.98	5050	5130	4995	6630	3570	5100	5052.30	1.65	0	2680	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1082	-14.43	0.75	12	0.30	-350.00	6770.00	8770	20240129	-42.42	4530	20241114	11.48	8770	-42.42	20240129	4530	11.48	20241114	8770	-42.42	20240129	4530	11.48	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
27	20241126	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-60	5	-1.18	301824765	59737	50.60	5050	5130	4995	6630	3570	5100	5052.56	1.65	0	3417	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1080	-14.40	0.74	12	0.28	-350.00	6770.00	8770	20240129	-42.53	4530	20241114	11.26	8770	-42.53	20240129	4530	11.26	20241114	8770	-42.53	20240129	4530	11.26	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
28	20241126	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	282812535	55957	47.40	5050	5130	4995	6630	3570	5100	5054.10	1.65	0	3181	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1072	-14.29	0.74	12	0.26	-350.00	6770.00	8770	20240129	-42.99	4530	20241114	10.38	8770	-42.99	20240129	4530	10.38	20241114	8770	-42.99	20240129	4530	10.38	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
29	20241126	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	234435885	46296	39.22	5050	5130	4995	6630	3570	5100	5063.85	1.65	0	3037	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1078	-14.37	0.74	12	0.22	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
30	20241126	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-50	5	-0.98	227793095	44974	38.10	5050	5130	4995	6630	3570	5100	5065.00	1.65	0	3202	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1082	-14.43	0.75	12	0.21	-350.00	6770.00	8770	20240129	-42.42	4530	20241114	11.48	8770	-42.42	20240129	4530	11.48	20241114	8770	-42.42	20240129	4530	11.48	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
31	20241126	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	205938875	40636	34.42	5050	5130	4995	6630	3570	5100	5067.89	1.65	0	3126	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1078	-14.37	0.74	12	0.19	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
32	20241126	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	166501180	32777	27.76	5050	5130	5020	6630	3570	5100	5079.82	1.65	0	1620	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1078	-14.37	0.74	12	0.15	-350.00	6770.00	8770	20240129	-42.65	4530	20241114	11.04	8770	-42.65	20240129	4530	11.04	20241114	8770	-42.65	20240129	4530	11.04	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
33	20241126	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	64343830	12637	10.70	5050	5130	5050	6630	3570	5100	5091.70	1.65	0	1888	5333	5216	5063	4946	4793	5275	5005	107	1530	500	3770	10	1	21434297	1091	-14.54	0.75	12	0.06	-350.00	6770.00	8770	20240129	-41.96	4530	20241114	12.36	8770	-41.96	20240129	4530	12.36	20241114	8770	-41.96	20240129	4530	12.36	20241114	4.18	N	119830	500	107 억		353318	N	N	0	N	00	N
34	20241125	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	190	2	3.87	590638415	117253	118.81	4955	5180	4910	6380	3440	4910	5037.29	1.36	0	61715	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1093	-14.57	0.75	12	0.55	-350.00	6770.00	8770	20240129	-41.85	4530	20241114	12.58	8770	-41.85	20240129	4530	12.58	20241114	8770	-41.85	20240129	4530	12.58	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
35	20241125	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	170	2	3.46	561823475	111586	113.06	4955	5180	4910	6380	3440	4910	5034.89	1.36	0	60840	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1089	-14.51	0.75	12	0.52	-350.00	6770.00	8770	20240129	-42.08	4530	20241114	12.14	8770	-42.08	20240129	4530	12.14	20241114	8770	-42.08	20240129	4530	12.14	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
36	20241125	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	160	2	3.26	544923115	108240	109.67	4955	5180	4910	6380	3440	4910	5034.40	1.36	0	60486	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1087	-14.49	0.75	12	0.50	-350.00	6770.00	8770	20240129	-42.19	4530	20241114	11.92	8770	-42.19	20240129	4530	11.92	20241114	8770	-42.19	20240129	4530	11.92	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
37	20241125	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	160	2	3.26	530051875	105297	106.69	4955	5180	4910	6380	3440	4910	5033.87	1.36	0	60380	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1087	-14.49	0.75	12	0.49	-350.00	6770.00	8770	20240129	-42.19	4530	20241114	11.92	8770	-42.19	20240129	4530	11.92	20241114	8770	-42.19	20240129	4530	11.92	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
38	20241125	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	150	2	3.05	500548245	99463	100.78	4955	5180	4910	6380	3440	4910	5032.51	1.36	0	59006	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1085	-14.46	0.75	12	0.46	-350.00	6770.00	8770	20240129	-42.30	4530	20241114	11.70	8770	-42.30	20240129	4530	11.70	20241114	8770	-42.30	20240129	4530	11.70	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
39	20241125	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	140	2	2.85	342178035	68358	69.26	4955	5070	4910	6380	3440	4910	5005.68	1.36	0	38042	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1082	-14.43	0.75	12	0.32	-350.00	6770.00	8770	20240129	-42.42	4530	20241114	11.48	8770	-42.42	20240129	4530	11.48	20241114	8770	-42.42	20240129	4530	11.48	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
40	20241125	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	150	2	3.05	254160925	50894	51.57	4955	5060	4910	6380	3440	4910	4993.93	1.36	0	31289	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	10	1	21434297	1085	-14.46	0.75	12	0.24	-350.00	6770.00	8770	20240129	-42.30	4530	20241114	11.70	8770	-42.30	20240129	4530	11.70	20241114	8770	-42.30	20240129	4530	11.70	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
41	20241125	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	35	2	0.71	27135620	5492	5.56	4955	4955	4910	6380	3440	4910	4940.94	1.36	0	460	5066	4987	4911	4832	4756	4950	4795	107	1470	500	3630	5	1	21434297	1060	-14.13	0.73	12	0.03	-350.00	6770.00	8770	20240129	-43.61	4530	20241114	9.16	8770	-43.61	20240129	4530	9.16	20241114	8770	-43.61	20240129	4530	9.16	20241114	4.14	N	119830	500	107 억		291498	N	N	0	N	00	N
42	20241122	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-50	5	-1.01	481788065	98137	91.65	4960	4990	4835	6440	3475	4960	4909.34	1.50	0	-29088	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1052	-14.03	0.73	12	0.46	-350.00	6770.00	8770	20240129	-44.01	4530	20241114	8.39	8770	-44.01	20240129	4530	8.39	20241114	8770	-44.01	20240129	4530	8.39	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
43	20241122	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-60	5	-1.21	424212790	86376	80.67	4960	4990	4835	6440	3475	4960	4911.23	1.50	0	-27836	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1050	-14.00	0.72	12	0.40	-350.00	6770.00	8770	20240129	-44.13	4530	20241114	8.17	8770	-44.13	20240129	4530	8.17	20241114	8770	-44.13	20240129	4530	8.17	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
44	20241122	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-90	5	-1.81	341596595	69485	64.89	4960	4990	4835	6440	3475	4960	4916.12	1.50	0	-20877	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1044	-13.91	0.72	12	0.32	-350.00	6770.00	8770	20240129	-44.47	4530	20241114	7.51	8770	-44.47	20240129	4530	7.51	20241114	8770	-44.47	20240129	4530	7.51	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
45	20241122	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-40	5	-0.81	201776400	40854	38.15	4960	4990	4905	6440	3475	4960	4938.96	1.50	0	-11235	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1055	-14.06	0.73	12	0.19	-350.00	6770.00	8770	20240129	-43.90	4530	20241114	8.61	8770	-43.90	20240129	4530	8.61	20241114	8770	-43.90	20240129	4530	8.61	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
46	20241122	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-15	5	-0.30	174917330	35401	33.06	4960	4990	4905	6440	3475	4960	4941.03	1.50	0	-10552	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1060	-14.13	0.73	12	0.17	-350.00	6770.00	8770	20240129	-43.61	4530	20241114	9.16	8770	-43.61	20240129	4530	9.16	20241114	8770	-43.61	20240129	4530	9.16	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
47	20241122	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-20	5	-0.40	149735540	30294	28.29	4960	4990	4905	6440	3475	4960	4942.75	1.50	0	-10661	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1059	-14.11	0.73	12	0.14	-350.00	6770.00	8770	20240129	-43.67	4530	20241114	9.05	8770	-43.67	20240129	4530	9.05	20241114	8770	-43.67	20240129	4530	9.05	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
48	20241122	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-45	5	-0.91	107511665	21733	20.30	4960	4990	4915	6440	3475	4960	4946.93	1.50	0	-6856	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1053	-14.04	0.73	12	0.10	-350.00	6770.00	8770	20240129	-43.96	4530	20241114	8.50	8770	-43.96	20240129	4530	8.50	20241114	8770	-43.96	20240129	4530	8.50	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
49	20241122	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-35	5	-0.71	5081230	1031	0.96	4960	4960	4925	6440	3475	4960	4928.45	1.50	0	458	5233	5096	5003	4866	4773	5050	4820	107	1480	500	3670	5	1	21434297	1056	-14.07	0.73	12	0.00	-350.00	6770.00	8770	20240129	-43.84	4530	20241114	8.72	8770	-43.84	20240129	4530	8.72	20241114	8770	-43.84	20240129	4530	8.72	20241114	4.10	N	119830	500	107 억		320586	N	N	0	N	00	N
50	20241121	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-20	5	-0.40	531438095	107020	74.08	5070	5140	4910	6470	3490	4980	4965.78	1.60	0	-22750	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1063	-14.17	0.73	12	0.50	-350.00	6770.00	8770	20240129	-43.44	4530	20241114	9.49	8770	-43.44	20240129	4530	9.49	20241114	8770	-43.44	20240129	4530	9.49	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
51	20241121	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-50	5	-1.00	443672555	89239	61.77	5070	5140	4915	6470	3490	4980	4971.73	1.60	0	-15342	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1057	-14.09	0.73	12	0.42	-350.00	6770.00	8770	20240129	-43.79	4530	20241114	8.83	8770	-43.79	20240129	4530	8.83	20241114	8770	-43.79	20240129	4530	8.83	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
52	20241121	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-45	5	-0.90	414023550	83218	57.60	5070	5140	4920	6470	3490	4980	4975.17	1.60	0	-14664	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1058	-14.10	0.73	12	0.39	-350.00	6770.00	8770	20240129	-43.73	4530	20241114	8.94	8770	-43.73	20240129	4530	8.94	20241114	8770	-43.73	20240129	4530	8.94	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
53	20241121	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-35	5	-0.70	394763160	79325	54.91	5070	5140	4920	6470	3490	4980	4976.53	1.60	0	-15416	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1060	-14.13	0.73	12	0.37	-350.00	6770.00	8770	20240129	-43.61	4530	20241114	9.16	8770	-43.61	20240129	4530	9.16	20241114	8770	-43.61	20240129	4530	9.16	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
54	20241121	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-55	5	-1.10	375875140	75493	52.26	5070	5140	4920	6470	3490	4980	4978.94	1.60	0	-15696	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1056	-14.07	0.73	12	0.35	-350.00	6770.00	8770	20240129	-43.84	4530	20241114	8.72	8770	-43.84	20240129	4530	8.72	20241114	8770	-43.84	20240129	4530	8.72	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
55	20241121	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-25	5	-0.50	307310420	61600	42.64	5070	5140	4920	6470	3490	4980	4988.81	1.60	0	-14715	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1062	-14.16	0.73	12	0.29	-350.00	6770.00	8770	20240129	-43.50	4530	20241114	9.38	8770	-43.50	20240129	4530	9.38	20241114	8770	-43.50	20240129	4530	9.38	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
56	20241121	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-20	5	-0.40	268037160	53650	37.14	5070	5140	4940	6470	3490	4980	4996.03	1.60	0	-10790	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	5	1	21434297	1063	-14.17	0.73	12	0.25	-350.00	6770.00	8770	20240129	-43.44	4530	20241114	9.49	8770	-43.44	20240129	4530	9.49	20241114	8770	-43.44	20240129	4530	9.49	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
57	20241121	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	40	2	0.80	65234140	12887	8.92	5070	5140	5010	6470	3490	4980	5062.01	1.60	0	-5651	5313	5146	4973	4806	4633	5060	4720	107	1490	500	3680	10	1	21434297	1076	-14.34	0.74	12	0.06	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.05	N	119830	500	107 억		343320	N	N	0	N	00	N
58	20241120	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-140	5	-2.73	721810895	144348	184.99	5120	5140	4800	6650	3590	5120	5000.49	1.69	0	-18893	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	5	1	21434297	1067	-14.23	0.74	12	0.67	-350.00	6770.00	8770	20240129	-43.22	4530	20241114	9.93	8770	-43.22	20240129	4530	9.93	20241114	8770	-43.22	20240129	4530	9.93	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
59	20241120	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-155	5	-3.03	618542150	123602	158.40	5120	5140	4800	6650	3590	5120	5004.31	1.69	0	-13077	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	5	1	21434297	1064	-14.19	0.73	12	0.58	-350.00	6770.00	8770	20240129	-43.39	4530	20241114	9.60	8770	-43.39	20240129	4530	9.60	20241114	8770	-43.39	20240129	4530	9.60	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
60	20241120	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-170	5	-3.32	560002385	111784	143.26	5120	5140	4800	6650	3590	5120	5009.68	1.69	0	-11093	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	5	1	21434297	1061	-14.14	0.73	12	0.52	-350.00	6770.00	8770	20240129	-43.56	4530	20241114	9.27	8770	-43.56	20240129	4530	9.27	20241114	8770	-43.56	20240129	4530	9.27	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
61	20241120	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-135	5	-2.64	498140190	99312	127.27	5120	5140	4800	6650	3590	5120	5015.91	1.69	0	-5609	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	5	1	21434297	1068	-14.24	0.74	12	0.46	-350.00	6770.00	8770	20240129	-43.16	4530	20241114	10.04	8770	-43.16	20240129	4530	10.04	20241114	8770	-43.16	20240129	4530	10.04	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
62	20241120	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-130	5	-2.54	472638695	94199	120.72	5120	5140	4800	6650	3590	5120	5017.45	1.69	0	-5623	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	5	1	21434297	1070	-14.26	0.74	12	0.44	-350.00	6770.00	8770	20240129	-43.10	4530	20241114	10.15	8770	-43.10	20240129	4530	10.15	20241114	8770	-43.10	20240129	4530	10.15	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
63	20241120	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-120	5	-2.34	430407725	85717	109.85	5120	5140	4800	6650	3590	5120	5021.26	1.69	0	-7797	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	10	1	21434297	1072	-14.29	0.74	12	0.40	-350.00	6770.00	8770	20240129	-42.99	4530	20241114	10.38	8770	-42.99	20240129	4530	10.38	20241114	8770	-42.99	20240129	4530	10.38	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
64	20241120	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-100	5	-1.95	199555790	39429	50.53	5120	5140	5000	6650	3590	5120	5061.14	1.69	0	-10607	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	10	1	21434297	1076	-14.34	0.74	12	0.18	-350.00	6770.00	8770	20240129	-42.76	4530	20241114	10.82	8770	-42.76	20240129	4530	10.82	20241114	8770	-42.76	20240129	4530	10.82	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
65	20241120	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	20	2	0.39	25958650	5071	6.50	5120	5140	5090	6650	3590	5120	5119.04	1.69	0	-4561	5246	5182	5126	5062	5006	5215	5095	107	1530	500	3780	10	1	21434297	1102	-14.69	0.76	12	0.02	-350.00	6770.00	8770	20240129	-41.39	4530	20241114	13.47	8770	-41.39	20240129	4530	13.47	20241114	8770	-41.39	20240129	4530	13.47	20241114	4.35	N	119830	500	107 억		362213	N	N	0	N	00	N
66	20241119	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	10	2	0.20	393304750	76663	41.06	5110	5190	5070	6640	3580	5110	5130.31	1.63	0	11802	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1097	-14.63	0.76	12	0.36	-350.00	6770.00	8770	20240129	-41.62	4530	20241114	13.02	8770	-41.62	20240129	4530	13.02	20241114	8770	-41.62	20240129	4530	13.02	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
67	20241119	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	0	3	0.00	355239350	69199	37.06	5110	5190	5090	6640	3580	5110	5133.59	1.63	0	13946	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1095	-14.60	0.75	12	0.32	-350.00	6770.00	8770	20240129	-41.73	4530	20241114	12.80	8770	-41.73	20240129	4530	12.80	20241114	8770	-41.73	20240129	4530	12.80	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
68	20241119	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	50	2	0.98	343215630	66852	35.81	5110	5190	5090	6640	3580	5110	5133.96	1.63	0	15290	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1106	-14.74	0.76	12	0.31	-350.00	6770.00	8770	20240129	-41.16	4530	20241114	13.91	8770	-41.16	20240129	4530	13.91	20241114	8770	-41.16	20240129	4530	13.91	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
69	20241119	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	60	2	1.17	296472860	57773	30.94	5110	5190	5090	6640	3580	5110	5131.69	1.63	0	14664	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1108	-14.77	0.76	12	0.27	-350.00	6770.00	8770	20240129	-41.05	4530	20241114	14.13	8770	-41.05	20240129	4530	14.13	20241114	8770	-41.05	20240129	4530	14.13	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
70	20241119	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	30	2	0.59	237380220	46311	24.80	5110	5180	5090	6640	3580	5110	5125.78	1.63	0	7715	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1102	-14.69	0.76	12	0.22	-350.00	6770.00	8770	20240129	-41.39	4530	20241114	13.47	8770	-41.39	20240129	4530	13.47	20241114	8770	-41.39	20240129	4530	13.47	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
71	20241119	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	40	2	0.78	225468610	43988	23.56	5110	5180	5090	6640	3580	5110	5125.68	1.63	0	7215	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1104	-14.71	0.76	12	0.21	-350.00	6770.00	8770	20240129	-41.28	4530	20241114	13.69	8770	-41.28	20240129	4530	13.69	20241114	8770	-41.28	20240129	4530	13.69	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
72	20241119	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	60	2	1.17	197246880	38511	20.63	5110	5180	5090	6640	3580	5110	5121.83	1.63	0	5271	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1108	-14.77	0.76	12	0.18	-350.00	6770.00	8770	20240129	-41.05	4530	20241114	14.13	8770	-41.05	20240129	4530	14.13	20241114	8770	-41.05	20240129	4530	14.13	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
73	20241119	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	50	2	0.98	28191630	5484	2.94	5110	5170	5110	6640	3580	5110	5140.71	1.63	0	-498	5456	5282	5156	4982	4856	5220	4920	107	1530	500	3780	10	1	21434297	1106	-14.74	0.76	12	0.03	-350.00	6770.00	8770	20240129	-41.16	4530	20241114	13.91	8770	-41.16	20240129	4530	13.91	20241114	8770	-41.16	20240129	4530	13.91	20241114	4.05	N	119830	500	107 억		350395	N	N	0	N	00	N
74	20241118	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-80	5	-1.54	969433220	186467	98.13	5210	5330	5030	6740	3640	5190	5198.95	1.43	0	42622	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1095	-14.60	0.75	12	0.87	-350.00	6770.00	8770	20240129	-41.73	4530	20241114	12.80	8770	-41.73	20240129	4530	12.80	20241114	8770	-41.73	20240129	4530	12.80	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
75	20241118	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-30	5	-0.58	917011730	176224	92.74	5210	5330	5030	6740	3640	5190	5203.67	1.43	0	45722	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1106	-14.74	0.76	12	0.82	-350.00	6770.00	8770	20240129	-41.16	4530	20241114	13.91	8770	-41.16	20240129	4530	13.91	20241114	8770	-41.16	20240129	4530	13.91	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
76	20241118	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	110	2	2.12	272460030	51504	27.10	5210	5330	5130	6740	3640	5190	5290.08	1.43	0	343	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1136	-15.14	0.78	12	0.24	-350.00	6770.00	8770	20240129	-39.57	4530	20241114	17.00	8770	-39.57	20240129	4530	17.00	20241114	8770	-39.57	20240129	4530	17.00	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
77	20241118	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	110	2	2.12	229123450	43317	22.80	5210	5330	5130	6740	3640	5190	5289.46	1.43	0	-3015	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1136	-15.14	0.78	12	0.20	-350.00	6770.00	8770	20240129	-39.57	4530	20241114	17.00	8770	-39.57	20240129	4530	17.00	20241114	8770	-39.57	20240129	4530	17.00	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
78	20241118	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	110	2	2.12	217119190	41048	21.60	5210	5330	5130	6740	3640	5190	5289.40	1.43	0	-2738	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1136	-15.14	0.78	12	0.19	-350.00	6770.00	8770	20240129	-39.57	4530	20241114	17.00	8770	-39.57	20240129	4530	17.00	20241114	8770	-39.57	20240129	4530	17.00	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
79	20241118	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	120	2	2.31	176858760	33457	17.61	5210	5330	5130	6740	3640	5190	5286.15	1.43	0	-2948	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1138	-15.17	0.78	12	0.16	-350.00	6770.00	8770	20240129	-39.45	4530	20241114	17.22	8770	-39.45	20240129	4530	17.22	20241114	8770	-39.45	20240129	4530	17.22	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
80	20241118	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	140	2	2.70	153847650	29121	15.33	5210	5330	5130	6740	3640	5190	5283.05	1.43	0	-3122	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1142	-15.23	0.79	12	0.14	-350.00	6770.00	8770	20240129	-39.22	4530	20241114	17.66	8770	-39.22	20240129	4530	17.66	20241114	8770	-39.22	20240129	4530	17.66	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
81	20241118	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	0	3	0.00	28549980	5491	2.89	5210	5240	5130	6740	3640	5190	5199.41	1.43	0	-682	5450	5320	5060	4930	4670	5385	4995	107	1550	500	3840	10	1	21434297	1112	-14.83	0.77	12	0.03	-350.00	6770.00	8770	20240129	-40.82	4530	20241114	14.57	8770	-40.82	20240129	4530	14.57	20241114	8770	-40.82	20240129	4530	14.57	20241114	4.22	N	119830	500	107 억		307571	N	N	0	N	00	N
82	20241115	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	200	2	4.01	942686165	189836	69.96	4900	5190	4800	6480	3495	4990	4965.79	1.42	0	3261	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	10	1	21434297	1112	-14.83	0.77	12	0.89	-350.00	6770.00	8770	20240129	-40.82	4530	20241114	14.57	8770	-40.82	20240129	4530	14.57	20241114	8770	-40.82	20240129	4530	14.57	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
83	20241115	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	160	2	3.21	878094175	177379	65.37	4900	5170	4800	6480	3495	4990	4950.38	1.42	0	2514	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	10	1	21434297	1104	-14.71	0.76	12	0.83	-350.00	6770.00	8770	20240129	-41.28	4530	20241114	13.69	8770	-41.28	20240129	4530	13.69	20241114	8770	-41.28	20240129	4530	13.69	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
84	20241115	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	130	2	2.61	748698325	152199	56.09	4900	5120	4800	6480	3495	4990	4919.21	1.42	0	-7844	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	10	1	21434297	1097	-14.63	0.76	12	0.71	-350.00	6770.00	8770	20240129	-41.62	4530	20241114	13.02	8770	-41.62	20240129	4530	13.02	20241114	8770	-41.62	20240129	4530	13.02	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
85	20241115	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	100	2	2.00	701837135	142996	52.70	4900	5090	4800	6480	3495	4990	4908.09	1.42	0	-7007	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	10	1	21434297	1091	-14.54	0.75	12	0.67	-350.00	6770.00	8770	20240129	-41.96	4530	20241114	12.36	8770	-41.96	20240129	4530	12.36	20241114	8770	-41.96	20240129	4530	12.36	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
86	20241115	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	10	2	0.20	655164365	133748	49.29	4900	5040	4800	6480	3495	4990	4898.50	1.42	0	-12699	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	10	1	21434297	1072	-14.29	0.74	12	0.62	-350.00	6770.00	8770	20240129	-42.99	4530	20241114	10.38	8770	-42.99	20240129	4530	10.38	20241114	8770	-42.99	20240129	4530	10.38	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
87	20241115	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	5	2	0.10	619170815	126545	46.64	4900	5020	4800	6480	3495	4990	4892.89	1.42	0	-15773	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	5	1	21434297	1071	-14.27	0.74	12	0.59	-350.00	6770.00	8770	20240129	-43.04	4530	20241114	10.26	8770	-43.04	20240129	4530	10.26	20241114	8770	-43.04	20240129	4530	10.26	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
88	20241115	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-105	5	-2.10	524908935	107454	39.60	4900	5000	4800	6480	3495	4990	4884.96	1.42	0	-22009	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	5	1	21434297	1047	-13.96	0.72	12	0.50	-350.00	6770.00	8770	20240129	-44.30	4530	20241114	7.84	8770	-44.30	20240129	4530	7.84	20241114	8770	-44.30	20240129	4530	7.84	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
89	20241115	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-90	5	-1.80	169373295	33997	12.53	4900	5000	4825	6480	3495	4990	4982.01	1.42	0	-24154	5563	5276	4903	4616	4243	5090	4430	107	1490	500	3690	5	1	21434297	1050	-14.00	0.72	12	0.16	-350.00	6770.00	8770	20240129	-44.13	4530	20241114	8.17	8770	-44.13	20240129	4530	8.17	20241114	8770	-44.13	20240129	4530	8.17	20241114	4.43	N	119830	500	107 억		304305	N	N	0	N	00	N
90	20241114	160757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4710	-340	5	-6.73	1016649865	210165	172.60	5030	5190	4530	6560	3540	5050	4837.39	1.40	0	15516	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	5	1	21434297	1010	-13.46	0.70	12	0.98	-350.00	6770.00	8770	20240129	-46.29	4530	20241114	3.97	8770	-46.29	20240129	4530	3.97	20241114	8770	-46.29	20240129	4530	3.97	20241114	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
91	20241114	150802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4740	-310	5	-6.14	691488480	141381	116.11	5030	5190	4530	6560	3540	5050	4890.96	1.40	0	10943	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	5	1	21434297	1016	-13.54	0.70	12	0.66	-350.00	6770.00	8770	20240129	-45.95	4530	20241114	4.64	8770	-45.95	20240129	4530	4.64	20241114	8770	-45.95	20240129	4530	4.64	20241114	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
92	20241114	140756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4930	-120	5	-2.38	314199440	62956	51.70	5030	5190	4880	6560	3540	5050	4990.78	1.40	0	-9225	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	5	1	21434297	1057	-14.09	0.73	12	0.29	-350.00	6770.00	8770	20240129	-43.79	4880	20241114	1.02	8770	-43.79	20240129	4880	1.02	20241114	8770	-43.79	20240129	4880	1.02	20241114	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
93	20241114	130757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	-80	5	-1.58	237453520	47354	38.89	5030	5190	4965	6560	3540	5050	5014.43	1.40	0	-11974	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	5	1	21434297	1065	-14.20	0.73	12	0.22	-350.00	6770.00	8770	20240129	-43.33	4965	20241114	0.10	8770	-43.33	20240129	4965	0.10	20241114	8770	-43.33	20240129	4965	0.10	20241114	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
94	20241114	120756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4975	-75	5	-1.49	138970800	27589	22.66	5030	5190	4970	6560	3540	5050	5037.18	1.40	0	-4347	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	5	1	21434297	1066	-14.21	0.73	12	0.13	-350.00	6770.00	8770	20240129	-43.27	4970	20241114	0.10	8770	-43.27	20240129	4970	0.10	20241114	8770	-43.27	20240129	4970	0.10	20241114	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
95	20241114	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	10	2	0.20	62843890	12357	10.15	5030	5190	5030	6560	3540	5050	5085.69	1.40	0	-886	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	10	1	21434297	1085	-14.46	0.75	12	0.06	-350.00	6770.00	8770	20240129	-42.30	4995	20241113	1.30	8770	-42.30	20240129	4995	1.30	20241113	8770	-42.30	20240129	4995	1.30	20241113	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
96	20241114	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	10	2	0.20	22534670	4446	3.65	5030	5190	5030	6560	3540	5050	5068.53	1.40	0	-313	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	10	1	21434297	1085	-14.46	0.75	12	0.02	-350.00	6770.00	8770	20240129	-42.30	4995	20241113	1.30	8770	-42.30	20240129	4995	1.30	20241113	8770	-42.30	20240129	4995	1.30	20241113	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
97	20241114	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	1.40	0	0	5353	5201	5098	4946	4843	5150	4895	107	1510	500	3730	10	1	21434297	1082	-14.43	0.75	12	0.00	-350.00	6770.00	8770	20240129	-42.42	4995	20241113	1.10	8770	-42.42	20240129	4995	1.10	20241113	8770	-42.42	20240129	4995	1.10	20241113	4.53	N	119830	500	107 억		299377	N	N	0	N	00	N
98	20241113	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	-150	5	-2.88	615138745	121534	51.16	5200	5250	4995	6760	3640	5200	5061.45	1.53	0	-28639	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1082	-14.43	0.75	12	0.57	-350.00	6770.00	8770	20240129	-42.42	4995	20241113	1.10	8770	-42.42	20240129	4995	1.10	20241113	8770	-42.42	20240129	4995	1.10	20241113	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
99	20241113	150518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-200	5	-3.85	513802440	101423	42.70	5200	5250	4995	6760	3640	5200	5065.94	1.53	0	-24493	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1072	-14.29	0.74	12	0.47	-350.00	6770.00	8770	20240129	-42.99	4995	20241113	0.10	8770	-42.99	20240129	4995	0.10	20241113	8770	-42.99	20240129	4995	0.10	20241113	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
100	20241113	140518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	-180	5	-3.46	370515640	72882	30.68	5200	5250	5000	6760	3640	5200	5083.77	1.53	0	-24801	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1076	-14.34	0.74	12	0.34	-350.00	6770.00	8770	20240129	-42.76	5000	20241113	0.40	8770	-42.76	20240129	5000	0.40	20241113	8770	-42.76	20240129	5000	0.40	20241113	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
101	20241113	130513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-190	5	-3.65	302086250	59292	24.96	5200	5250	5010	6760	3640	5200	5094.89	1.53	0	-24571	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1074	-14.31	0.74	12	0.28	-350.00	6770.00	8770	20240129	-42.87	5010	20241113	0.00	8770	-42.87	20240129	5010	0.00	20241113	8770	-42.87	20240129	5010	0.00	20241113	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
102	20241113	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-160	5	-3.08	255754510	50073	21.08	5200	5250	5030	6760	3640	5200	5107.63	1.53	0	-22129	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1080	-14.40	0.74	12	0.23	-350.00	6770.00	8770	20240129	-42.53	5010	20241112	0.60	8770	-42.53	20240129	5010	0.60	20241112	8770	-42.53	20240129	5010	0.60	20241112	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
103	20241113	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-110	5	-2.12	206242830	40270	16.95	5200	5250	5050	6760	3640	5200	5121.50	1.53	0	-17161	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1091	-14.54	0.75	12	0.19	-350.00	6770.00	8770	20240129	-41.96	5010	20241112	1.60	8770	-41.96	20240129	5010	1.60	20241112	8770	-41.96	20240129	5010	1.60	20241112	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
104	20241113	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-80	5	-1.54	130922850	25433	10.71	5200	5250	5090	6760	3640	5200	5147.75	1.53	0	-10721	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1097	-14.63	0.76	12	0.12	-350.00	6770.00	8770	20240129	-41.62	5010	20241112	2.20	8770	-41.62	20240129	5010	2.20	20241112	8770	-41.62	20240129	5010	2.20	20241112	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
105	20241113	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-80	5	-1.54	39693130	7617	3.21	5200	5250	5120	6760	3640	5200	5211.12	1.53	0	-4993	5446	5322	5166	5042	4886	5245	4965	107	1560	500	3840	10	1	21434297	1097	-14.63	0.76	12	0.04	-350.00	6770.00	8770	20240129	-41.62	5010	20241112	2.20	8770	-41.62	20240129	5010	2.20	20241112	8770	-41.62	20240129	5010	2.20	20241112	4.48	N	119830	500	107 억		328016	N	N	0	N	00	N
106	20241112	160728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	0	3	0.00	1211575240	237257	146.78	5220	5290	5010	6760	3640	5200	5106.59	1.33	0	42235	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1115	-14.86	0.77	12	1.11	-350.00	6770.00	8770	20240129	-40.71	5010	20241112	3.79	8770	-40.71	20240129	5010	3.79	20241112	8770	-40.71	20240129	5010	3.79	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
107	20241112	150735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-110	5	-2.12	905201010	176956	109.48	5220	5290	5010	6760	3640	5200	5115.40	1.33	0	31505	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1091	-14.54	0.75	12	0.83	-350.00	6770.00	8770	20240129	-41.96	5010	20241112	1.60	8770	-41.96	20240129	5010	1.60	20241112	8770	-41.96	20240129	5010	1.60	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
108	20241112	140741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5130	-70	5	-1.35	620433450	120765	74.71	5220	5290	5020	6760	3640	5200	5137.53	1.33	0	14336	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1100	-14.66	0.76	12	0.56	-350.00	6770.00	8770	20240129	-41.51	5020	20241112	2.19	8770	-41.51	20240129	5020	2.19	20241112	8770	-41.51	20240129	5020	2.19	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
109	20241112	130739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5130	-70	5	-1.35	545942530	106201	65.70	5220	5290	5020	6760	3640	5200	5140.65	1.33	0	2564	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1100	-14.66	0.76	12	0.50	-350.00	6770.00	8770	20240129	-41.51	5020	20241112	2.19	8770	-41.51	20240129	5020	2.19	20241112	8770	-41.51	20240129	5020	2.19	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
110	20241112	120737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-10	5	-0.19	514651050	100124	61.94	5220	5290	5020	6760	3640	5200	5140.14	1.33	0	223	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1112	-14.83	0.77	12	0.47	-350.00	6770.00	8770	20240129	-40.82	5020	20241112	3.39	8770	-40.82	20240129	5020	3.39	20241112	8770	-40.82	20240129	5020	3.39	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
111	20241112	110736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-10	5	-0.19	490972980	95542	59.11	5220	5290	5020	6760	3640	5200	5138.82	1.33	0	-352	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1112	-14.83	0.77	12	0.45	-350.00	6770.00	8770	20240129	-40.82	5020	20241112	3.39	8770	-40.82	20240129	5020	3.39	20241112	8770	-40.82	20240129	5020	3.39	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
112	20241112	100734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	10	2	0.19	405367360	79122	48.95	5220	5290	5020	6760	3640	5200	5123.32	1.33	0	1849	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1117	-14.89	0.77	12	0.37	-350.00	6770.00	8770	20240129	-40.59	5020	20241112	3.78	8770	-40.59	20240129	5020	3.78	20241112	8770	-40.59	20240129	5020	3.78	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
113	20241112	090733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-10	5	-0.19	34877590	6701	4.15	5220	5290	5130	6760	3640	5200	5204.83	1.33	0	-4795	5666	5432	5316	5082	4966	5375	5025	107	1560	500	3840	10	1	21434297	1112	-14.83	0.77	12	0.03	-350.00	6770.00	8770	20240129	-40.82	5130	20241112	1.17	8770	-40.82	20240129	5130	1.17	20241112	8770	-40.82	20240129	5130	1.17	20241112	4.49	N	119830	500	107 억		285781	N	N	0	N	00	N
114	20241111	160728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	-320	5	-5.80	858285990	161537	349.35	5520	5550	5200	7170	3870	5520	5313.35	1.50	0	-35046	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1115	-14.86	0.77	12	0.75	-350.00	6770.00	8770	20240129	-40.71	5200	20241111	0.00	8770	-40.71	20240129	5200	0.00	20241111	8770	-40.71	20240129	5200	0.00	20241111	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
115	20241111	150750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5270	-250	5	-4.53	741836410	139251	301.15	5520	5550	5240	7170	3870	5520	5327.33	1.50	0	-32234	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1130	-15.06	0.78	12	0.65	-350.00	6770.00	8770	20240129	-39.91	5240	20241111	0.57	8770	-39.91	20240129	5240	0.57	20241111	8770	-39.91	20240129	5240	0.57	20241111	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
116	20241111	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5300	-220	5	-3.99	582375820	109080	235.90	5520	5550	5260	7170	3870	5520	5338.98	1.50	0	-28203	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1136	-15.14	0.78	12	0.51	-350.00	6770.00	8770	20240129	-39.57	5260	20241111	0.76	8770	-39.57	20240129	5260	0.76	20241111	8770	-39.57	20240129	5260	0.76	20241111	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
117	20241111	130737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	-240	5	-4.35	357938000	66656	144.16	5520	5550	5280	7170	3870	5520	5369.93	1.50	0	-23187	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1132	-15.09	0.78	12	0.31	-350.00	6770.00	8770	20240129	-39.79	5280	20241111	0.00	8770	-39.79	20240129	5280	0.00	20241111	8770	-39.79	20240129	5280	0.00	20241111	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
118	20241111	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-200	5	-3.62	272181480	50502	109.22	5520	5550	5320	7170	3870	5520	5389.52	1.50	0	-22119	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1140	-15.20	0.79	12	0.24	-350.00	6770.00	8770	20240129	-39.34	5310	20240923	0.19	8770	-39.34	20240129	5310	0.19	20240923	8770	-39.34	20240129	5310	0.19	20240923	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
119	20241111	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-150	5	-2.72	197019040	36423	78.77	5520	5550	5360	7170	3870	5520	5409.19	1.50	0	-18021	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1151	-15.34	0.79	12	0.17	-350.00	6770.00	8770	20240129	-38.77	5310	20240923	1.13	8770	-38.77	20240129	5310	1.13	20240923	8770	-38.77	20240129	5310	1.13	20240923	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
120	20241111	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-110	5	-1.99	140923980	25994	56.22	5520	5550	5380	7170	3870	5520	5421.40	1.50	0	-13174	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1160	-15.46	0.80	12	0.12	-350.00	6770.00	8770	20240129	-38.31	5310	20240923	1.88	8770	-38.31	20240129	5310	1.88	20240923	8770	-38.31	20240129	5310	1.88	20240923	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
121	20241111	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-40	5	-0.72	18167260	3302	7.14	5520	5550	5480	7170	3870	5520	5501.90	1.50	0	-2655	5660	5590	5530	5460	5400	5560	5430	107	1650	500	4080	10	1	21434297	1175	-15.66	0.81	12	0.02	-350.00	6770.00	8770	20240129	-37.51	5310	20240923	3.20	8770	-37.51	20240129	5310	3.20	20240923	8770	-37.51	20240129	5310	3.20	20240923	4.55	N	119830	500	107 억		320827	N	N	0	N	00	N
122	20241108	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	30	2	0.55	255049170	46239	88.34	5540	5600	5470	7130	3850	5490	5515.89	1.48	0	3907	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1183	-15.77	0.82	12	0.22	-350.00	6770.00	8770	20240129	-37.06	5310	20240923	3.95	8770	-37.06	20240129	5310	3.95	20240923	8770	-37.06	20240129	5310	3.95	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
123	20241108	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	217312600	39384	75.24	5540	5600	5470	7130	3850	5490	5517.79	1.48	0	4865	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1177	-15.69	0.81	12	0.18	-350.00	6770.00	8770	20240129	-37.40	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8770	-37.40	20240129	5310	3.39	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
124	20241108	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-10	5	-0.18	178831680	32367	61.83	5540	5600	5470	7130	3850	5490	5525.12	1.48	0	4675	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1175	-15.66	0.81	12	0.15	-350.00	6770.00	8770	20240129	-37.51	5310	20240923	3.20	8770	-37.51	20240129	5310	3.20	20240923	8770	-37.51	20240129	5310	3.20	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
125	20241108	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	30	2	0.55	150540900	27213	51.99	5540	5600	5480	7130	3850	5490	5531.95	1.48	0	4642	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1183	-15.77	0.82	12	0.13	-350.00	6770.00	8770	20240129	-37.06	5310	20240923	3.95	8770	-37.06	20240129	5310	3.95	20240923	8770	-37.06	20240129	5310	3.95	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
126	20241108	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	40	2	0.73	142677030	25787	49.26	5540	5600	5480	7130	3850	5490	5532.91	1.48	0	5229	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1185	-15.80	0.82	12	0.12	-350.00	6770.00	8770	20240129	-36.94	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	8770	-36.94	20240129	5310	4.14	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
127	20241108	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	141212100	25522	48.76	5540	5600	5480	7130	3850	5490	5532.96	1.48	0	5199	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1177	-15.69	0.81	12	0.12	-350.00	6770.00	8770	20240129	-37.40	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8770	-37.40	20240129	5310	3.39	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
128	20241108	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	50	2	0.91	66738350	11987	22.90	5540	5600	5530	7130	3850	5490	5567.56	1.48	0	2304	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1187	-15.83	0.82	12	0.06	-350.00	6770.00	8770	20240129	-36.83	5310	20240923	4.33	8770	-36.83	20240129	5310	4.33	20240923	8770	-36.83	20240129	5310	4.33	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
129	20241108	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	80	2	1.46	30749300	5526	10.56	5540	5600	5530	7130	3850	5490	5564.48	1.48	0	2225	5603	5546	5473	5416	5343	5575	5445	107	1640	500	4060	10	1	21434297	1194	-15.91	0.82	12	0.03	-350.00	6770.00	8770	20240129	-36.49	5310	20240923	4.90	8770	-36.49	20240129	5310	4.90	20240923	8770	-36.49	20240129	5310	4.90	20240923	4.58	N	119830	500	107 억		316920	N	N	0	N	00	N
130	20241107	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	40	2	0.73	285526190	52316	41.39	5430	5530	5400	7080	3820	5450	5457.72	1.43	0	10308	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1177	-15.69	0.81	12	0.24	-350.00	6770.00	8770	20240129	-37.40	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8770	-37.40	20240129	5310	3.39	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
131	20241107	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	30	2	0.55	244424890	44815	35.46	5430	5530	5400	7080	3820	5450	5454.09	1.43	0	11370	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1175	-15.66	0.81	12	0.21	-350.00	6770.00	8770	20240129	-37.51	5310	20240923	3.20	8770	-37.51	20240129	5310	3.20	20240923	8770	-37.51	20240129	5310	3.20	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
132	20241107	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	60	2	1.10	231466110	42457	33.59	5430	5530	5400	7080	3820	5450	5451.78	1.43	0	11435	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1181	-15.74	0.81	12	0.20	-350.00	6770.00	8770	20240129	-37.17	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	8770	-37.17	20240129	5310	3.77	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
133	20241107	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	80	2	1.47	198260220	36413	28.81	5430	5530	5400	7080	3820	5450	5444.76	1.43	0	10261	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1185	-15.80	0.82	12	0.17	-350.00	6770.00	8770	20240129	-36.94	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	8770	-36.94	20240129	5310	4.14	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
134	20241107	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	10	2	0.18	174202100	32035	25.35	5430	5490	5400	7080	3820	5450	5437.87	1.43	0	8279	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1170	-15.60	0.81	12	0.15	-350.00	6770.00	8770	20240129	-37.74	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	8770	-37.74	20240129	5310	2.82	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
135	20241107	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-10	5	-0.18	109557830	20144	15.94	5430	5490	5400	7080	3820	5450	5438.73	1.43	0	2700	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1166	-15.54	0.80	12	0.09	-350.00	6770.00	8770	20240129	-37.97	5310	20240923	2.45	8770	-37.97	20240129	5310	2.45	20240923	8770	-37.97	20240129	5310	2.45	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
136	20241107	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-30	5	-0.55	88646220	16292	12.89	5430	5490	5400	7080	3820	5450	5441.09	1.43	0	2811	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1162	-15.49	0.80	12	0.08	-350.00	6770.00	8770	20240129	-38.20	5310	20240923	2.07	8770	-38.20	20240129	5310	2.07	20240923	8770	-38.20	20240129	5310	2.07	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
137	20241107	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	10	2	0.18	47950770	8796	6.96	5430	5490	5420	7080	3820	5450	5451.43	1.43	0	3558	5730	5590	5480	5340	5230	5535	5285	107	1630	500	4030	10	1	21434297	1170	-15.60	0.81	12	0.04	-350.00	6770.00	8770	20240129	-37.74	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	8770	-37.74	20240129	5310	2.82	20240923	4.59	N	119830	500	107 억		306612	N	N	0	N	00	N
138	20241106	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-110	5	-1.98	681275650	125011	269.44	5560	5620	5370	7220	3900	5560	5449.73	1.41	0	5155	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1168	-15.57	0.81	12	0.58	-350.00	6770.00	8770	20240129	-37.86	5310	20240923	2.64	8770	-37.86	20240129	5310	2.64	20240923	8770	-37.86	20240129	5310	2.64	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
139	20241106	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-100	5	-1.80	534638510	98064	211.36	5560	5620	5370	7220	3900	5560	5451.93	1.41	0	4775	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1170	-15.60	0.81	12	0.46	-350.00	6770.00	8770	20240129	-37.74	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	8770	-37.74	20240129	5310	2.82	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
140	20241106	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-130	5	-2.34	471852430	86503	186.44	5560	5620	5370	7220	3900	5560	5454.75	1.41	0	1549	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1164	-15.51	0.80	12	0.40	-350.00	6770.00	8770	20240129	-38.08	5310	20240923	2.26	8770	-38.08	20240129	5310	2.26	20240923	8770	-38.08	20240129	5310	2.26	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
141	20241106	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-170	5	-3.06	394388660	72121	155.44	5560	5620	5380	7220	3900	5560	5468.43	1.41	0	1554	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1155	-15.40	0.80	12	0.34	-350.00	6770.00	8770	20240129	-38.54	5310	20240923	1.51	8770	-38.54	20240129	5310	1.51	20240923	8770	-38.54	20240129	5310	1.51	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
142	20241106	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-100	5	-1.80	191364220	34563	74.49	5560	5620	5460	7220	3900	5560	5536.68	1.41	0	-1091	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1170	-15.60	0.81	12	0.16	-350.00	6770.00	8770	20240129	-37.74	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	8770	-37.74	20240129	5310	2.82	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
143	20241106	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-30	5	-0.54	128846190	23186	49.97	5560	5620	5520	7220	3900	5560	5557.07	1.41	0	6775	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1185	-15.80	0.82	12	0.11	-350.00	6770.00	8770	20240129	-36.94	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	8770	-36.94	20240129	5310	4.14	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
144	20241106	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-10	5	-0.18	116375080	20937	45.13	5560	5620	5520	7220	3900	5560	5558.35	1.41	0	5750	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1190	-15.86	0.82	12	0.10	-350.00	6770.00	8770	20240129	-36.72	5310	20240923	4.52	8770	-36.72	20240129	5310	4.52	20240923	8770	-36.72	20240129	5310	4.52	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
145	20241106	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	30	2	0.54	17663490	3171	6.83	5560	5620	5560	7220	3900	5560	5570.32	1.41	0	302	5686	5622	5556	5492	5426	5655	5525	107	1660	500	4110	10	1	21434297	1198	-15.97	0.83	12	0.01	-350.00	6770.00	8770	20240129	-36.26	5310	20240923	5.27	8770	-36.26	20240129	5310	5.27	20240923	8770	-36.26	20240129	5310	5.27	20240923	4.61	N	119830	500	107 억		301457	N	N	0	N	00	N
146	20241105	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	257414850	46375	65.55	5520	5620	5490	7240	3900	5570	5550.72	1.39	0	3726	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1192	-15.89	0.82	12	0.22	-350.00	6770.00	8770	20240129	-36.60	5310	20240923	4.71	8770	-36.60	20240129	5310	4.71	20240923	8770	-36.60	20240129	5310	4.71	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
147	20241105	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-20	5	-0.36	218929860	39409	55.71	5520	5620	5510	7240	3900	5570	5555.33	1.39	0	5274	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1190	-15.86	0.82	12	0.18	-350.00	6770.00	8770	20240129	-36.72	5310	20240923	4.52	8770	-36.72	20240129	5310	4.52	20240923	8770	-36.72	20240129	5310	4.52	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
148	20241105	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-20	5	-0.36	182500420	32860	46.45	5520	5620	5510	7240	3900	5570	5553.88	1.39	0	9210	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1190	-15.86	0.82	12	0.15	-350.00	6770.00	8770	20240129	-36.72	5310	20240923	4.52	8770	-36.72	20240129	5310	4.52	20240923	8770	-36.72	20240129	5310	4.52	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
149	20241105	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	20	2	0.36	148183790	26687	37.72	5520	5620	5510	7240	3900	5570	5552.66	1.39	0	8865	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1198	-15.97	0.83	12	0.12	-350.00	6770.00	8770	20240129	-36.26	5310	20240923	5.27	8770	-36.26	20240129	5310	5.27	20240923	8770	-36.26	20240129	5310	5.27	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
150	20241105	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	10	2	0.18	142566820	25678	36.30	5520	5620	5510	7240	3900	5570	5552.10	1.39	0	8700	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1196	-15.94	0.82	12	0.12	-350.00	6770.00	8770	20240129	-36.37	5310	20240923	5.08	8770	-36.37	20240129	5310	5.08	20240923	8770	-36.37	20240129	5310	5.08	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
151	20241105	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	20	2	0.36	79667750	14295	20.21	5520	5620	5520	7240	3900	5570	5573.12	1.39	0	6144	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1198	-15.97	0.83	12	0.07	-350.00	6770.00	8770	20240129	-36.26	5310	20240923	5.27	8770	-36.26	20240129	5310	5.27	20240923	8770	-36.26	20240129	5310	5.27	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
152	20241105	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	10	2	0.18	68258010	12241	17.30	5520	5620	5520	7240	3900	5570	5576.18	1.39	0	5973	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1196	-15.94	0.82	12	0.06	-350.00	6770.00	8770	20240129	-36.37	5310	20240923	5.08	8770	-36.37	20240129	5310	5.08	20240923	8770	-36.37	20240129	5310	5.08	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
153	20241105	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	30	2	0.54	13666020	2453	3.47	5520	5600	5520	7240	3900	5570	5571.15	1.39	0	1333	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1200	-16.00	0.83	12	0.01	-350.00	6770.00	8770	20240129	-36.15	5310	20240923	5.46	8770	-36.15	20240129	5310	5.46	20240923	8770	-36.15	20240129	5310	5.46	20240923	4.56	N	119830	500	107 억		297725	N	N	0	N	00	N
154	20241104	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	100	2	1.83	384456930	70562	84.09	5460	5580	5360	7110	3830	5470	5448.48	1.34	0	10470	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1194	-15.91	0.82	12	0.33	-350.00	6770.00	8770	20240129	-36.49	5310	20240923	4.90	8770	-36.49	20240129	5310	4.90	20240923	8770	-36.49	20240129	5310	4.90	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
155	20241104	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	60	2	1.10	359265350	66029	78.69	5460	5580	5360	7110	3830	5470	5441.02	1.34	0	9921	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1185	-15.80	0.82	12	0.31	-350.00	6770.00	8770	20240129	-36.94	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	8770	-36.94	20240129	5310	4.14	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
156	20241104	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	70	2	1.28	327730030	60350	71.92	5460	5550	5360	7110	3830	5470	5430.49	1.34	0	5586	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1187	-15.83	0.82	12	0.28	-350.00	6770.00	8770	20240129	-36.83	5310	20240923	4.33	8770	-36.83	20240129	5310	4.33	20240923	8770	-36.83	20240129	5310	4.33	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
157	20241104	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	30	2	0.55	291576840	53793	64.11	5460	5540	5360	7110	3830	5470	5420.35	1.34	0	1030	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1179	-15.71	0.81	12	0.25	-350.00	6770.00	8770	20240129	-37.29	5310	20240923	3.58	8770	-37.29	20240129	5310	3.58	20240923	8770	-37.29	20240129	5310	3.58	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
158	20241104	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	288879730	53302	63.52	5460	5540	5360	7110	3830	5470	5419.68	1.34	0	994	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1177	-15.69	0.81	12	0.25	-350.00	6770.00	8770	20240129	-37.40	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8770	-37.40	20240129	5310	3.39	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
159	20241104	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	40	2	0.73	272702950	50367	60.02	5460	5540	5360	7110	3830	5470	5414.32	1.34	0	-940	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1181	-15.74	0.81	12	0.23	-350.00	6770.00	8770	20240129	-37.17	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	8770	-37.17	20240129	5310	3.77	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
160	20241104	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	60	2	1.10	254742760	47112	56.15	5460	5540	5360	7110	3830	5470	5407.17	1.34	0	-3192	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1185	-15.80	0.82	12	0.22	-350.00	6770.00	8770	20240129	-36.94	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	8770	-36.94	20240129	5310	4.14	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
161	20241104	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-70	5	-1.28	41848040	7733	9.22	5460	5470	5380	7110	3830	5470	5411.62	1.34	0	-2577	5743	5606	5483	5346	5223	5600	5340	107	1640	500	4040	10	1	21434297	1157	-15.43	0.80	12	0.04	-350.00	6770.00	8770	20240129	-38.43	5310	20240923	1.69	8770	-38.43	20240129	5310	1.69	20240923	8770	-38.43	20240129	5310	1.69	20240923	4.63	N	119830	500	107 억		287250	N	N	0	N	00	N
162	20241101	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-100	5	-1.80	454524170	83768	111.43	5470	5620	5360	7240	3900	5570	5425.99	1.53	0	-36292	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1172	-15.63	0.81	12	0.39	-350.00	6770.00	8770	20240129	-37.63	5310	20240923	3.01	8770	-37.63	20240129	5310	3.01	20240923	8770	-37.63	20240129	5310	3.01	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
163	20241101	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-120	5	-2.15	321228580	59204	78.75	5470	5620	5360	7240	3900	5570	5425.79	1.53	0	-27120	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1168	-15.57	0.81	12	0.28	-350.00	6770.00	8770	20240129	-37.86	5310	20240923	2.64	8770	-37.86	20240129	5310	2.64	20240923	8770	-37.86	20240129	5310	2.64	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
164	20241101	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-190	5	-3.41	307326430	56635	75.34	5470	5620	5360	7240	3900	5570	5426.44	1.53	0	-25774	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1153	-15.37	0.79	12	0.26	-350.00	6770.00	8770	20240129	-38.65	5310	20240923	1.32	8770	-38.65	20240129	5310	1.32	20240923	8770	-38.65	20240129	5310	1.32	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
165	20241101	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-170	5	-3.05	291101290	53631	71.34	5470	5620	5360	7240	3900	5570	5427.85	1.53	0	-23320	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1157	-15.43	0.80	12	0.25	-350.00	6770.00	8770	20240129	-38.43	5310	20240923	1.69	8770	-38.43	20240129	5310	1.69	20240923	8770	-38.43	20240129	5310	1.69	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
166	20241101	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-140	5	-2.51	141944740	25979	34.56	5470	5620	5410	7240	3900	5570	5463.83	1.53	0	-12883	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1164	-15.51	0.80	12	0.12	-350.00	6770.00	8770	20240129	-38.08	5310	20240923	2.26	8770	-38.08	20240129	5310	2.26	20240923	8770	-38.08	20240129	5310	2.26	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
167	20241101	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-140	5	-2.51	123511370	22580	30.04	5470	5620	5430	7240	3900	5570	5469.95	1.53	0	-11203	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1164	-15.51	0.80	12	0.11	-350.00	6770.00	8770	20240129	-38.08	5310	20240923	2.26	8770	-38.08	20240129	5310	2.26	20240923	8770	-38.08	20240129	5310	2.26	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
168	20241101	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-80	5	-1.44	71623350	13055	17.37	5470	5620	5450	7240	3900	5570	5486.28	1.53	0	-5982	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1177	-15.69	0.81	12	0.06	-350.00	6770.00	8770	20240129	-37.40	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8770	-37.40	20240129	5310	3.39	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N
169	20241101	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-100	5	-1.80	11506810	2105	2.80	5470	5540	5450	7240	3900	5570	5466.42	1.53	0	1	5723	5646	5503	5426	5283	5685	5465	107	1670	500	4120	10	1	21434297	1172	-15.63	0.81	12	0.01	-350.00	6770.00	8770	20240129	-37.63	5310	20240923	3.01	8770	-37.63	20240129	5310	3.01	20240923	8770	-37.63	20240129	5310	3.01	20240923	4.62	N	119830	500	107 억		328099	N	N	0	N	00	N