KissMeData/127120/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	160907	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4050	-20	5	-0.49	1566682150	384333	124.39	4250	4400	3920	5290	2850	4070	4076.37	1.27	0	-31250	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	911	-12.54	2.88	12	1.71	-323.00	1406.00	4400	20241129	-7.95	1775	20240617	128.17	4400	-7.95	20241129	1775	128.17	20240617	4400	-7.95	20241129	1775	128.17	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
3	20241129	150924	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4085	15	2	0.37	1547027170	379475	122.82	4250	4400	3920	5290	2850	4070	4076.76	1.27	0	-29680	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	918	-12.65	2.91	12	1.69	-323.00	1406.00	4400	20241129	-7.16	1775	20240617	130.14	4400	-7.16	20241129	1775	130.14	20240617	4400	-7.16	20241129	1775	130.14	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
4	20241129	140928	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4055	-15	5	-0.37	1221506515	299103	96.81	4250	4400	3920	5290	2850	4070	4083.90	1.27	0	-40708	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	912	-12.55	2.88	12	1.33	-323.00	1406.00	4400	20241129	-7.84	1775	20240617	128.45	4400	-7.84	20241129	1775	128.45	20240617	4400	-7.84	20241129	1775	128.45	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
5	20241129	130925	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4105	35	2	0.86	1109704265	271829	87.98	4250	4400	3920	5290	2850	4070	4082.36	1.27	0	-37427	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	923	-12.71	2.92	12	1.21	-323.00	1406.00	4400	20241129	-6.70	1775	20240617	131.27	4400	-6.70	20241129	1775	131.27	20240617	4400	-6.70	20241129	1775	131.27	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
6	20241129	120926	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4065	-5	5	-0.12	960479085	235536	76.23	4250	4400	3920	5290	2850	4070	4077.84	1.27	0	-41491	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	914	-12.59	2.89	12	1.05	-323.00	1406.00	4400	20241129	-7.61	1775	20240617	129.01	4400	-7.61	20241129	1775	129.01	20240617	4400	-7.61	20241129	1775	129.01	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
7	20241129	110928	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4070	0	3	0.00	918729315	225242	72.90	4250	4400	3920	5290	2850	4070	4078.85	1.27	0	-39286	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	915	-12.60	2.89	12	1.00	-323.00	1406.00	4400	20241129	-7.50	1775	20240617	129.30	4400	-7.50	20241129	1775	129.30	20240617	4400	-7.50	20241129	1775	129.30	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
8	20241129	100921	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4045	-25	5	-0.61	634873285	155008	50.17	4250	4400	3920	5290	2850	4070	4095.75	1.27	0	-25955	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	909	-12.52	2.88	12	0.69	-323.00	1406.00	4400	20241129	-8.07	1775	20240617	127.89	4400	-8.07	20241129	1775	127.89	20240617	4400	-8.07	20241129	1775	127.89	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
9	20241129	090926	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4040	-30	5	-0.74	401310100	96333	31.18	4250	4400	4010	5290	2850	4070	4165.86	1.27	0	-20372	4356	4212	4056	3912	3756	4135	3835	112	1220	500	2840	5	1	22483843	908	-12.51	2.87	12	0.43	-323.00	1406.00	4400	20241129	-8.18	1775	20240617	127.61	4400	-8.18	20241129	1775	127.61	20240617	4400	-8.18	20241129	1775	127.61	20240617	0.04	N	127120	500	112 억		285843	N	N	0	N	00	N
10	20241128	160913	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4070	-30	5	-0.73	1228283800	302405	96.03	4100	4200	3900	5330	2870	4100	4061.72	1.30	0	-5667	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	915	-12.60	2.89	12	1.34	-323.00	1406.00	4200	20241128	-3.10	1775	20240617	129.30	4200	-3.10	20241128	1775	129.30	20240617	4200	-3.10	20241128	1775	129.30	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
11	20241128	150930	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4105	5	2	0.12	1184598505	291669	92.62	4100	4200	3900	5330	2870	4100	4061.45	1.30	0	2100	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	923	-12.71	2.92	12	1.30	-323.00	1406.00	4200	20241128	-2.26	1775	20240617	131.27	4200	-2.26	20241128	1775	131.27	20240617	4200	-2.26	20241128	1775	131.27	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
12	20241128	140926	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4120	20	2	0.49	913488540	225292	71.54	4100	4200	3900	5330	2870	4100	4054.69	1.30	0	-815	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	926	-12.76	2.93	12	1.00	-323.00	1406.00	4200	20241128	-1.90	1775	20240617	132.11	4200	-1.90	20241128	1775	132.11	20240617	4200	-1.90	20241128	1775	132.11	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
13	20241128	130925	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4195	95	2	2.32	722811615	179123	56.88	4100	4195	3900	5330	2870	4100	4035.28	1.30	0	7298	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	943	-12.99	2.98	12	0.80	-323.00	1406.00	4195	20241128	0.00	1775	20240617	136.34	4195	0.00	20241128	1775	136.34	20240617	4195	0.00	20241128	1775	136.34	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
14	20241128	120930	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-75	5	-1.83	555964025	138388	43.95	4100	4100	3900	5330	2870	4100	4017.43	1.30	0	-17991	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	905	-12.46	2.86	12	0.62	-323.00	1406.00	4125	20241127	-2.42	1775	20240617	126.76	4125	-2.42	20241127	1775	126.76	20240617	4125	-2.42	20241127	1775	126.76	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
15	20241128	110931	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-75	5	-1.83	517989610	129014	40.97	4100	4100	3900	5330	2870	4100	4014.99	1.30	0	-15871	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	905	-12.46	2.86	12	0.57	-323.00	1406.00	4125	20241127	-2.42	1775	20240617	126.76	4125	-2.42	20241127	1775	126.76	20240617	4125	-2.42	20241127	1775	126.76	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
16	20241128	100929	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-100	5	-2.44	348556605	87070	27.65	4100	4100	3900	5330	2870	4100	4003.18	1.30	0	-23906	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	899	-12.38	2.84	12	0.39	-323.00	1406.00	4125	20241127	-3.03	1775	20240617	125.35	4125	-3.03	20241127	1775	125.35	20240617	4125	-3.03	20241127	1775	125.35	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
17	20241128	090925	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-40	5	-0.98	64228715	15880	5.04	4100	4100	4000	5330	2870	4100	4044.63	1.30	0	1179	4316	4207	4016	3907	3716	4262	3962	112	1230	500	2870	5	1	22483843	913	-12.57	2.89	12	0.07	-323.00	1406.00	4125	20241127	-1.58	1775	20240617	128.73	4125	-1.58	20241127	1775	128.73	20240617	4125	-1.58	20241127	1775	128.73	20240617	0.05	N	127120	500	112 억		291599	N	N	0	N	01	N
18	20241127	160904	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4100	250	2	6.49	1239966315	314520	156.98	3870	4125	3825	5000	2695	3850	3942.20	1.03	0	59805	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	922	-12.69	2.92	12	1.40	-323.00	1406.00	4125	20241127	-0.61	1775	20240617	130.99	4125	-0.61	20241127	1775	130.99	20240617	4125	-0.61	20241127	1775	130.99	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
19	20241127	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	150	2	3.90	937163010	239858	119.71	3870	4000	3825	5000	2695	3850	3907.16	1.03	0	49289	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	899	-12.38	2.84	12	1.07	-323.00	1406.00	4070	20241014	-1.72	1775	20240617	125.35	4070	-1.72	20241014	1775	125.35	20240617	4070	-1.72	20241014	1775	125.35	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
20	20241127	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	40	2	1.04	491534990	126582	63.18	3870	3925	3825	5000	2695	3850	3883.13	1.03	0	20856	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	875	-12.04	2.77	12	0.56	-323.00	1406.00	4070	20241014	-4.42	1775	20240617	119.15	4070	-4.42	20241014	1775	119.15	20240617	4070	-4.42	20241014	1775	119.15	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
21	20241127	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	50	2	1.30	435489300	112185	55.99	3870	3925	3825	5000	2695	3850	3881.89	1.03	0	15261	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	877	-12.07	2.77	12	0.50	-323.00	1406.00	4070	20241014	-4.18	1775	20240617	119.72	4070	-4.18	20241014	1775	119.72	20240617	4070	-4.18	20241014	1775	119.72	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
22	20241127	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-10	5	-0.26	339382895	87484	43.66	3870	3925	3825	5000	2695	3850	3879.37	1.03	0	702	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	863	-11.89	2.73	12	0.39	-323.00	1406.00	4070	20241014	-5.65	1775	20240617	116.34	4070	-5.65	20241014	1775	116.34	20240617	4070	-5.65	20241014	1775	116.34	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
23	20241127	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	5	2	0.13	291826120	75089	37.48	3870	3925	3830	5000	2695	3850	3886.40	1.03	0	-359	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	867	-11.93	2.74	12	0.33	-323.00	1406.00	4070	20241014	-5.28	1775	20240617	117.18	4070	-5.28	20241014	1775	117.18	20240617	4070	-5.28	20241014	1775	117.18	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
24	20241127	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	15	2	0.39	197404020	50696	25.30	3870	3925	3835	5000	2695	3850	3893.88	1.03	0	1448	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	869	-11.97	2.75	12	0.23	-323.00	1406.00	4070	20241014	-5.04	1775	20240617	117.75	4070	-5.04	20241014	1775	117.75	20240617	4070	-5.04	20241014	1775	117.75	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
25	20241127	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	40	2	1.04	15398760	3977	1.98	3870	3910	3835	5000	2695	3850	3871.95	1.03	0	-1237	3990	3920	3795	3725	3600	3955	3760	112	1150	500	2690	5	1	22483843	875	-12.04	2.77	12	0.02	-323.00	1406.00	4070	20241014	-4.42	1775	20240617	119.15	4070	-4.42	20241014	1775	119.15	20240617	4070	-4.42	20241014	1775	119.15	20240617	0.06	N	127120	500	112 억		231654	N	N	0	N	00	N
26	20241126	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	145	2	3.91	758735260	199655	164.76	3710	3865	3670	4815	2595	3705	3800.23	0.91	0	25977	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	866	-11.92	2.74	12	0.89	-323.00	1406.00	4070	20241014	-5.41	1775	20240617	116.90	4070	-5.41	20241014	1775	116.90	20240617	4070	-5.41	20241014	1775	116.90	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
27	20241126	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	125	2	3.37	731104215	192463	158.82	3710	3865	3670	4815	2595	3705	3798.67	0.91	0	23900	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	861	-11.86	2.72	12	0.86	-323.00	1406.00	4070	20241014	-5.90	1775	20240617	115.77	4070	-5.90	20241014	1775	115.77	20240617	4070	-5.90	20241014	1775	115.77	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
28	20241126	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	50	2	1.35	641447370	168856	139.34	3710	3865	3670	4815	2595	3705	3798.78	0.91	0	6652	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	844	-11.63	2.67	12	0.75	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
29	20241126	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	95	2	2.56	516826155	136132	112.34	3710	3865	3670	4815	2595	3705	3796.51	0.91	0	7674	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	854	-11.76	2.70	12	0.61	-323.00	1406.00	4070	20241014	-6.63	1775	20240617	114.08	4070	-6.63	20241014	1775	114.08	20240617	4070	-6.63	20241014	1775	114.08	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
30	20241126	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	20	2	0.54	459296470	120725	99.62	3710	3865	3695	4815	2595	3705	3804.49	0.91	0	5570	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	838	-11.53	2.65	12	0.54	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
31	20241126	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	125	2	3.37	364488315	95809	79.06	3710	3865	3695	4815	2595	3705	3804.32	0.91	0	17893	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	861	-11.86	2.72	12	0.43	-323.00	1406.00	4070	20241014	-5.90	1775	20240617	115.77	4070	-5.90	20241014	1775	115.77	20240617	4070	-5.90	20241014	1775	115.77	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
32	20241126	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	65	2	1.75	151646505	40076	33.07	3710	3860	3695	4815	2595	3705	3783.97	0.91	0	9314	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	848	-11.67	2.68	12	0.18	-323.00	1406.00	4070	20241014	-7.37	1775	20240617	112.39	4070	-7.37	20241014	1775	112.39	20240617	4070	-7.37	20241014	1775	112.39	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
33	20241126	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	25	2	0.67	17100900	4604	3.80	3710	3730	3695	4815	2595	3705	3714.36	0.91	0	-1060	3908	3806	3608	3506	3308	3857	3557	112	1110	500	2590	5	1	22483843	839	-11.55	2.65	12	0.02	-323.00	1406.00	4070	20241014	-8.35	1775	20240617	110.14	4070	-8.35	20241014	1775	110.14	20240617	4070	-8.35	20241014	1775	110.14	20240617	0.06	N	127120	500	112 억		205597	N	N	0	N	00	N
34	20241125	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	295	2	8.65	439390520	121138	88.45	3410	3710	3410	4430	2390	3410	3627.14	0.80	0	26435	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	833	-11.47	2.64	12	0.54	-323.00	1406.00	4070	20241014	-8.97	1775	20240617	108.73	4070	-8.97	20241014	1775	108.73	20240617	4070	-8.97	20241014	1775	108.73	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
35	20241125	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	290	2	8.50	409158275	112931	82.45	3410	3710	3410	4430	2390	3410	3623.08	0.80	0	26278	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	832	-11.46	2.63	12	0.50	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
36	20241125	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	240	2	7.04	355073530	98243	71.73	3410	3700	3410	4430	2390	3410	3614.24	0.80	0	23719	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	821	-11.30	2.60	12	0.44	-323.00	1406.00	4070	20241014	-10.32	1775	20240617	105.63	4070	-10.32	20241014	1775	105.63	20240617	4070	-10.32	20241014	1775	105.63	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
37	20241125	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	170	2	4.99	306455880	84718	61.86	3410	3700	3410	4430	2390	3410	3617.36	0.80	0	26449	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	805	-11.08	2.55	12	0.38	-323.00	1406.00	4070	20241014	-12.04	1775	20240617	101.69	4070	-12.04	20241014	1775	101.69	20240617	4070	-12.04	20241014	1775	101.69	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
38	20241125	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	275	2	8.06	242292725	66915	48.86	3410	3700	3410	4430	2390	3410	3620.90	0.80	0	23663	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	829	-11.41	2.62	12	0.30	-323.00	1406.00	4070	20241014	-9.46	1775	20240617	107.61	4070	-9.46	20241014	1775	107.61	20240617	4070	-9.46	20241014	1775	107.61	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
39	20241125	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	255	2	7.48	211100945	58415	42.65	3410	3700	3410	4430	2390	3410	3613.81	0.80	0	24928	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	824	-11.35	2.61	12	0.26	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
40	20241125	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	280	2	8.21	160756620	44736	32.66	3410	3690	3410	4430	2390	3410	3593.45	0.80	0	13311	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	830	-11.42	2.62	12	0.20	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
41	20241125	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	135	2	3.96	30589285	8756	6.39	3410	3545	3410	4430	2390	3410	3493.52	0.80	0	3108	3613	3511	3443	3341	3273	3477	3307	112	1020	500	2380	5	1	22483843	797	-10.98	2.52	12	0.04	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		179244	N	N	0	N	00	N
42	20241122	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-135	5	-3.81	468687585	136740	146.15	3540	3545	3375	4605	2485	3545	3427.62	0.76	0	7566	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	767	-10.56	2.43	12	0.61	-323.00	1406.00	4070	20241014	-16.22	1775	20240617	92.11	4070	-16.22	20241014	1775	92.11	20240617	4070	-16.22	20241014	1775	92.11	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
43	20241122	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-85	5	-2.40	334183290	97380	104.08	3540	3545	3375	4605	2485	3545	3431.74	0.76	0	7708	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	778	-10.71	2.46	12	0.43	-323.00	1406.00	4070	20241014	-14.99	1775	20240617	94.93	4070	-14.99	20241014	1775	94.93	20240617	4070	-14.99	20241014	1775	94.93	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
44	20241122	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-70	5	-1.97	282701515	82500	88.18	3540	3540	3375	4605	2485	3545	3426.69	0.76	0	3538	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	781	-10.76	2.47	12	0.37	-323.00	1406.00	4070	20241014	-14.62	1775	20240617	95.77	4070	-14.62	20241014	1775	95.77	20240617	4070	-14.62	20241014	1775	95.77	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
45	20241122	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-85	5	-2.40	280760925	81941	87.58	3540	3540	3375	4605	2485	3545	3426.38	0.76	0	3662	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	778	-10.71	2.46	12	0.36	-323.00	1406.00	4070	20241014	-14.99	1775	20240617	94.93	4070	-14.99	20241014	1775	94.93	20240617	4070	-14.99	20241014	1775	94.93	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
46	20241122	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-40	5	-1.13	266590005	77850	83.21	3540	3540	3375	4605	2485	3545	3424.41	0.76	0	3127	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	788	-10.85	2.49	12	0.35	-323.00	1406.00	4070	20241014	-13.88	1775	20240617	97.46	4070	-13.88	20241014	1775	97.46	20240617	4070	-13.88	20241014	1775	97.46	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
47	20241122	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-135	5	-3.81	204323395	59894	64.02	3540	3540	3375	4605	2485	3545	3411.42	0.76	0	2485	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	767	-10.56	2.43	12	0.27	-323.00	1406.00	4070	20241014	-16.22	1775	20240617	92.11	4070	-16.22	20241014	1775	92.11	20240617	4070	-16.22	20241014	1775	92.11	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
48	20241122	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-100	5	-2.82	62798245	18191	19.44	3540	3540	3420	4605	2485	3545	3452.16	0.76	0	-5213	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	775	-10.67	2.45	12	0.08	-323.00	1406.00	4070	20241014	-15.36	1775	20240617	94.08	4070	-15.36	20241014	1775	94.08	20240617	4070	-15.36	20241014	1775	94.08	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
49	20241122	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-70	5	-1.97	5219320	1491	1.59	3540	3540	3475	4605	2485	3545	3500.55	0.76	0	-832	3928	3736	3568	3376	3208	3652	3292	112	1060	500	2480	5	1	22483843	781	-10.76	2.47	12	0.01	-323.00	1406.00	4070	20241014	-14.62	1775	20240617	95.77	4070	-14.62	20241014	1775	95.77	20240617	4070	-14.62	20241014	1775	95.77	20240617	0.06	N	127120	500	112 억		171667	N	N	0	N	00	N
50	20241121	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-230	5	-6.09	335590630	93348	175.83	3715	3760	3400	4905	2645	3775	3595.05	0.84	0	-16617	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	797	-10.98	2.52	12	0.42	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
51	20241121	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-225	5	-5.96	292251440	81152	152.86	3715	3760	3400	4905	2645	3775	3601.28	0.84	0	-14335	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	798	-10.99	2.52	12	0.36	-323.00	1406.00	4070	20241014	-12.78	1775	20240617	100.00	4070	-12.78	20241014	1775	100.00	20240617	4070	-12.78	20241014	1775	100.00	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
52	20241121	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-180	5	-4.77	183008680	50298	94.74	3715	3760	3595	4905	2645	3775	3638.49	0.84	0	-11933	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	808	-11.13	2.56	12	0.22	-323.00	1406.00	4070	20241014	-11.67	1775	20240617	102.54	4070	-11.67	20241014	1775	102.54	20240617	4070	-11.67	20241014	1775	102.54	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
53	20241121	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-180	5	-4.77	162860500	44714	84.22	3715	3760	3595	4905	2645	3775	3642.27	0.84	0	-8586	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	808	-11.13	2.56	12	0.20	-323.00	1406.00	4070	20241014	-11.67	1775	20240617	102.54	4070	-11.67	20241014	1775	102.54	20240617	4070	-11.67	20241014	1775	102.54	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
54	20241121	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-150	5	-3.97	141755490	38871	73.22	3715	3760	3610	4905	2645	3775	3646.82	0.84	0	-4915	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	815	-11.22	2.58	12	0.17	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
55	20241121	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-120	5	-3.18	117480460	32176	60.61	3715	3760	3620	4905	2645	3775	3651.18	0.84	0	129	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	822	-11.32	2.60	12	0.14	-323.00	1406.00	4070	20241014	-10.20	1775	20240617	105.92	4070	-10.20	20241014	1775	105.92	20240617	4070	-10.20	20241014	1775	105.92	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
56	20241121	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-110	5	-2.91	77624970	21196	39.93	3715	3760	3625	4905	2645	3775	3662.25	0.84	0	-165	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	824	-11.35	2.61	12	0.09	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
57	20241121	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-80	5	-2.12	1175280	317	0.60	3715	3760	3695	4905	2645	3775	3707.51	0.84	0	-184	3885	3830	3740	3685	3595	3785	3640	112	1130	500	2640	5	1	22483843	831	-11.44	2.63	12	0.00	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		188244	N	N	0	N	00	N
58	20241120	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-5	5	-0.13	196292265	53089	66.63	3780	3795	3650	4910	2650	3780	3697.42	0.88	0	-8818	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	849	-11.69	2.68	12	0.24	-323.00	1406.00	4070	20241014	-7.25	1775	20240617	112.68	4070	-7.25	20241014	1775	112.68	20240617	4070	-7.25	20241014	1775	112.68	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
59	20241120	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-115	5	-3.04	165649155	44898	56.35	3780	3795	3650	4910	2650	3780	3689.46	0.88	0	-5346	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	824	-11.35	2.61	12	0.20	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
60	20241120	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-85	5	-2.25	98641355	26623	33.41	3780	3780	3655	4910	2650	3780	3705.12	0.88	0	3552	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	831	-11.44	2.63	12	0.12	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
61	20241120	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-55	5	-1.46	96280200	25984	32.61	3780	3780	3655	4910	2650	3780	3705.36	0.88	0	3470	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	838	-11.53	2.65	12	0.12	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
62	20241120	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-90	5	-2.38	90476585	24414	30.64	3780	3780	3655	4910	2650	3780	3705.93	0.88	0	3808	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	830	-11.42	2.62	12	0.11	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
63	20241120	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	79366035	21383	26.84	3780	3780	3660	4910	2650	3780	3711.64	0.88	0	3855	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	836	-11.52	2.65	12	0.10	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
64	20241120	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	10850430	2895	3.63	3780	3780	3705	4910	2650	3780	3747.99	0.88	0	-1047	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	836	-11.52	2.65	12	0.01	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
65	20241120	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	3268440	866	1.09	3780	3780	3720	4910	2650	3780	3774.18	0.88	0	-267	3936	3857	3721	3642	3506	3897	3682	112	1130	500	2640	5	1	22483843	836	-11.52	2.65	12	0.00	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		197053	N	N	0	N	00	N
66	20241119	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	40	2	1.07	294214870	79674	62.07	3740	3800	3585	4860	2620	3740	3692.72	0.96	0	-18820	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	850	-11.70	2.69	12	0.35	-323.00	1406.00	4070	20241014	-7.13	1775	20240617	112.96	4070	-7.13	20241014	1775	112.96	20240617	4070	-7.13	20241014	1775	112.96	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
67	20241119	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-50	5	-1.34	232107235	63070	49.13	3740	3800	3585	4860	2620	3740	3680.15	0.96	0	-7613	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	830	-11.42	2.62	12	0.28	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
68	20241119	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-70	5	-1.87	184640030	50067	39.00	3740	3800	3585	4860	2620	3740	3687.86	0.96	0	-5542	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	825	-11.36	2.61	12	0.22	-323.00	1406.00	4070	20241014	-9.83	1775	20240617	106.76	4070	-9.83	20241014	1775	106.76	20240617	4070	-9.83	20241014	1775	106.76	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
69	20241119	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-80	5	-2.14	167558995	45381	35.35	3740	3800	3585	4860	2620	3740	3692.27	0.96	0	-1681	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	823	-11.33	2.60	12	0.20	-323.00	1406.00	4070	20241014	-10.07	1775	20240617	106.20	4070	-10.07	20241014	1775	106.20	20240617	4070	-10.07	20241014	1775	106.20	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
70	20241119	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-75	5	-2.01	110926680	29808	23.22	3740	3800	3660	4860	2620	3740	3721.37	0.96	0	751	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	824	-11.35	2.61	12	0.13	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
71	20241119	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-5	5	-0.13	89651130	24031	18.72	3740	3800	3670	4860	2620	3740	3730.65	0.96	0	2977	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	840	-11.56	2.66	12	0.11	-323.00	1406.00	4070	20241014	-8.23	1775	20240617	110.42	4070	-8.23	20241014	1775	110.42	20240617	4070	-8.23	20241014	1775	110.42	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
72	20241119	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	55	2	1.47	51903735	13817	10.76	3740	3800	3740	4860	2620	3740	3756.51	0.96	0	1298	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	853	-11.75	2.70	12	0.06	-323.00	1406.00	4070	20241014	-6.76	1775	20240617	113.80	4070	-6.76	20241014	1775	113.80	20240617	4070	-6.76	20241014	1775	113.80	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
73	20241119	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	45	2	1.20	2577615	683	0.53	3740	3785	3740	4860	2620	3740	3773.96	0.96	0	-563	3896	3817	3766	3687	3636	3792	3662	112	1120	500	2610	5	1	22483843	851	-11.72	2.69	12	0.00	-323.00	1406.00	4070	20241014	-7.00	1775	20240617	113.24	4070	-7.00	20241014	1775	113.24	20240617	4070	-7.00	20241014	1775	113.24	20240617	0.06	N	127120	500	112 억		215573	N	N	0	N	00	N
74	20241118	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-95	5	-2.48	482199790	128362	100.62	3830	3845	3715	4985	2685	3835	3756.56	0.88	0	18886	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	841	-11.58	2.66	12	0.57	-323.00	1406.00	4070	20241014	-8.11	1775	20240617	110.70	4070	-8.11	20241014	1775	110.70	20240617	4070	-8.11	20241014	1775	110.70	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
75	20241118	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-65	5	-1.69	458378235	122017	95.64	3830	3845	3715	4985	2685	3835	3756.68	0.88	0	16432	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	848	-11.67	2.68	12	0.54	-323.00	1406.00	4070	20241014	-7.37	1775	20240617	112.39	4070	-7.37	20241014	1775	112.39	20240617	4070	-7.37	20241014	1775	112.39	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
76	20241118	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-55	5	-1.43	332713530	88772	69.58	3830	3835	3715	4985	2685	3835	3747.96	0.88	0	6200	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	850	-11.70	2.69	12	0.39	-323.00	1406.00	4070	20241014	-7.13	1775	20240617	112.96	4070	-7.13	20241014	1775	112.96	20240617	4070	-7.13	20241014	1775	112.96	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
77	20241118	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-80	5	-2.09	325422740	86831	68.06	3830	3835	3715	4985	2685	3835	3747.77	0.88	0	6089	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	844	-11.63	2.67	12	0.39	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
78	20241118	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-110	5	-2.87	324163375	86495	67.80	3830	3835	3715	4985	2685	3835	3747.77	0.88	0	6090	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	838	-11.53	2.65	12	0.38	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
79	20241118	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-115	5	-3.00	121847310	32489	25.47	3830	3835	3720	4985	2685	3835	3750.42	0.88	0	-12107	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	836	-11.52	2.65	12	0.14	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
80	20241118	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-35	5	-0.91	41670205	11058	8.67	3830	3835	3725	4985	2685	3835	3768.33	0.88	0	-3450	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	854	-11.76	2.70	12	0.05	-323.00	1406.00	4070	20241014	-6.63	1775	20240617	114.08	4070	-6.63	20241014	1775	114.08	20240617	4070	-6.63	20241014	1775	114.08	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
81	20241118	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-75	5	-1.96	10884070	2859	2.24	3830	3835	3760	4985	2685	3835	3806.95	0.88	0	-2311	4091	3962	3826	3697	3561	3895	3630	112	1150	500	2680	5	1	22483843	845	-11.64	2.67	12	0.01	-323.00	1406.00	4070	20241014	-7.62	1775	20240617	111.83	4070	-7.62	20241014	1775	111.83	20240617	4070	-7.62	20241014	1775	111.83	20240617	0.06	N	127120	500	112 억		196788	N	N	0	N	00	N
82	20241115	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-15	5	-0.39	483337440	127311	218.49	3905	3955	3690	5000	2695	3850	3796.51	0.84	0	8030	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	862	-11.87	2.73	12	0.57	-323.00	1406.00	4070	20241014	-5.77	1775	20240617	116.06	4070	-5.77	20241014	1775	116.06	20240617	4070	-5.77	20241014	1775	116.06	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
83	20241115	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-15	5	-0.39	479465945	126293	216.75	3905	3955	3690	5000	2695	3850	3796.46	0.84	0	8497	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	862	-11.87	2.73	12	0.56	-323.00	1406.00	4070	20241014	-5.77	1775	20240617	116.06	4070	-5.77	20241014	1775	116.06	20240617	4070	-5.77	20241014	1775	116.06	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
84	20241115	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-35	5	-0.91	460783815	121361	208.28	3905	3955	3690	5000	2695	3850	3796.80	0.84	0	9175	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	858	-11.81	2.71	12	0.54	-323.00	1406.00	4070	20241014	-6.27	1775	20240617	114.93	4070	-6.27	20241014	1775	114.93	20240617	4070	-6.27	20241014	1775	114.93	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
85	20241115	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-85	5	-2.21	409313795	107584	184.64	3905	3955	3690	5000	2695	3850	3804.60	0.84	0	8457	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	847	-11.66	2.68	12	0.48	-323.00	1406.00	4070	20241014	-7.49	1775	20240617	112.11	4070	-7.49	20241014	1775	112.11	20240617	4070	-7.49	20241014	1775	112.11	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
86	20241115	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-100	5	-2.60	403705920	106092	182.08	3905	3955	3690	5000	2695	3850	3805.24	0.84	0	8478	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	843	-11.61	2.67	12	0.47	-323.00	1406.00	4070	20241014	-7.86	1775	20240617	111.27	4070	-7.86	20241014	1775	111.27	20240617	4070	-7.86	20241014	1775	111.27	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
87	20241115	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-95	5	-2.47	383643035	100752	172.91	3905	3955	3690	5000	2695	3850	3807.80	0.84	0	6812	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	844	-11.63	2.67	12	0.45	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
88	20241115	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-150	5	-3.90	345343730	90551	155.40	3905	3955	3695	5000	2695	3850	3813.80	0.84	0	10525	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	832	-11.46	2.63	12	0.40	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
89	20241115	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	60	2	1.56	40060020	10257	17.60	3905	3920	3850	5000	2695	3850	3905.63	0.84	0	-3061	3983	3916	3788	3721	3593	3950	3755	112	1150	500	2690	5	1	22483843	879	-12.11	2.78	12	0.05	-323.00	1406.00	4070	20241014	-3.93	1775	20240617	120.28	4070	-3.93	20241014	1775	120.28	20240617	4070	-3.93	20241014	1775	120.28	20240617	0.06	N	127120	500	112 억		188578	N	N	0	N	00	N
90	20241114	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	80	2	2.15	206369980	54913	38.69	3790	3855	3660	4835	2605	3720	3758.13	0.92	0	-19753	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	854	-11.76	2.70	12	0.24	-323.00	1406.00	4070	20241014	-6.63	1775	20240617	114.08	4070	-6.63	20241014	1775	114.08	20240617	4070	-6.63	20241014	1775	114.08	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
91	20241114	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	110	2	2.96	187338350	49924	35.18	3790	3855	3660	4835	2605	3720	3752.47	0.92	0	-19595	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	861	-11.86	2.72	12	0.22	-323.00	1406.00	4070	20241014	-5.90	1775	20240617	115.77	4070	-5.90	20241014	1775	115.77	20240617	4070	-5.90	20241014	1775	115.77	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
92	20241114	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	35	2	0.94	134856750	36203	25.51	3790	3795	3660	4835	2605	3720	3725.02	0.92	0	-20437	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	844	-11.63	2.67	12	0.16	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
93	20241114	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-5	5	-0.13	121093055	32542	22.93	3790	3795	3660	4835	2605	3720	3721.13	0.92	0	-21277	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	835	-11.50	2.64	12	0.14	-323.00	1406.00	4070	20241014	-8.72	1775	20240617	109.30	4070	-8.72	20241014	1775	109.30	20240617	4070	-8.72	20241014	1775	109.30	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
94	20241114	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-35	5	-0.94	113545765	30499	21.49	3790	3795	3660	4835	2605	3720	3722.93	0.92	0	-21113	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	829	-11.41	2.62	12	0.14	-323.00	1406.00	4070	20241014	-9.46	1775	20240617	107.61	4070	-9.46	20241014	1775	107.61	20240617	4070	-9.46	20241014	1775	107.61	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
95	20241114	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	24884705	6702	4.72	3790	3795	3685	4835	2605	3720	3713.03	0.92	0	-2261	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	838	-11.53	2.65	12	0.03	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
96	20241114	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	65	2	1.75	352465	93	0.07	3790	3795	3785	4835	2605	3720	3789.95	0.92	0	-88	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	851	-11.72	2.69	12	0.00	-323.00	1406.00	4070	20241014	-7.00	1775	20240617	113.24	4070	-7.00	20241014	1775	113.24	20240617	4070	-7.00	20241014	1775	113.24	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
97	20241114	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	0	3	0.00	0	0	0.00	0	0	0	4835	2605	3720	0.00	0.92	0	0	4120	3920	3785	3585	3450	3852	3517	112	1115	500	2600	5	1	22483843	836	-11.52	2.65	12	0.00	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		207444	N	N	0	N	00	N
98	20241113	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-185	5	-4.74	534653905	141901	64.57	3965	3985	3650	5070	2735	3905	3767.80	1.09	0	-37313	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	836	-11.52	2.65	12	0.63	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
99	20241113	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-255	5	-6.53	499021235	132251	60.18	3965	3985	3650	5070	2735	3905	3773.29	1.09	0	-33846	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	821	-11.30	2.60	12	0.59	-323.00	1406.00	4070	20241014	-10.32	1775	20240617	105.63	4070	-10.32	20241014	1775	105.63	20240617	4070	-10.32	20241014	1775	105.63	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
100	20241113	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-205	5	-5.25	404838450	106567	48.49	3965	3985	3685	5070	2735	3905	3798.91	1.09	0	-32290	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	832	-11.46	2.63	12	0.47	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
101	20241113	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-205	5	-5.25	340585905	89228	40.60	3965	3985	3700	5070	2735	3905	3817.03	1.09	0	-31621	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	832	-11.46	2.63	12	0.40	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
102	20241113	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-130	5	-3.33	294647935	76903	34.99	3965	3985	3720	5070	2735	3905	3831.42	1.09	0	-21803	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	849	-11.69	2.68	12	0.34	-323.00	1406.00	4070	20241014	-7.25	1775	20240617	112.68	4070	-7.25	20241014	1775	112.68	20240617	4070	-7.25	20241014	1775	112.68	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
103	20241113	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-115	5	-2.94	264735685	68965	31.38	3965	3985	3720	5070	2735	3905	3838.70	1.09	0	-17257	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	852	-11.73	2.70	12	0.31	-323.00	1406.00	4070	20241014	-6.88	1775	20240617	113.52	4070	-6.88	20241014	1775	113.52	20240617	4070	-6.88	20241014	1775	113.52	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
104	20241113	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-155	5	-3.97	194131125	50253	22.87	3965	3985	3730	5070	2735	3905	3863.08	1.09	0	-9538	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	843	-11.61	2.67	12	0.22	-323.00	1406.00	4070	20241014	-7.86	1775	20240617	111.27	4070	-7.86	20241014	1775	111.27	20240617	4070	-7.86	20241014	1775	111.27	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
105	20241113	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	50	2	1.28	21441985	5463	2.49	3965	3985	3890	5070	2735	3905	3924.95	1.09	0	-3717	4165	4035	3830	3700	3495	4100	3765	112	1165	500	2730	5	1	22483843	889	-12.24	2.81	12	0.02	-323.00	1406.00	4070	20241014	-2.83	1775	20240617	122.82	4070	-2.83	20241014	1775	122.82	20240617	4070	-2.83	20241014	1775	122.82	20240617	0.06	N	127120	500	112 억		244088	N	N	0	N	00	N
106	20241112	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	150	2	3.99	840076605	218654	318.52	3735	3960	3625	4880	2630	3755	3842.03	0.99	0	21240	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	878	-12.09	2.78	12	0.97	-323.00	1406.00	4070	20241014	-4.05	1775	20240617	120.00	4070	-4.05	20241014	1775	120.00	20240617	4070	-4.05	20241014	1775	120.00	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
107	20241112	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	125	2	3.33	802964635	209136	304.66	3735	3960	3625	4880	2630	3755	3839.44	0.99	0	20727	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	872	-12.01	2.76	12	0.93	-323.00	1406.00	4070	20241014	-4.67	1775	20240617	118.59	4070	-4.67	20241014	1775	118.59	20240617	4070	-4.67	20241014	1775	118.59	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
108	20241112	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	170	2	4.53	702777490	183366	267.12	3735	3960	3625	4880	2630	3755	3832.65	0.99	0	19423	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	882	-12.15	2.79	12	0.82	-323.00	1406.00	4070	20241014	-3.56	1775	20240617	121.13	4070	-3.56	20241014	1775	121.13	20240617	4070	-3.56	20241014	1775	121.13	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
109	20241112	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	95	2	2.53	511800615	134603	196.08	3735	3935	3625	4880	2630	3755	3802.30	0.99	0	6748	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	866	-11.92	2.74	12	0.60	-323.00	1406.00	4070	20241014	-5.41	1775	20240617	116.90	4070	-5.41	20241014	1775	116.90	20240617	4070	-5.41	20241014	1775	116.90	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
110	20241112	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	30	2	0.80	441179525	116279	169.39	3735	3935	3625	4880	2630	3755	3794.15	0.99	0	2195	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	851	-11.72	2.69	12	0.52	-323.00	1406.00	4070	20241014	-7.00	1775	20240617	113.24	4070	-7.00	20241014	1775	113.24	20240617	4070	-7.00	20241014	1775	113.24	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
111	20241112	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	15	2	0.40	358544890	94514	137.68	3735	3935	3625	4880	2630	3755	3793.56	0.99	0	6166	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	848	-11.67	2.68	12	0.42	-323.00	1406.00	4070	20241014	-7.37	1775	20240617	112.39	4070	-7.37	20241014	1775	112.39	20240617	4070	-7.37	20241014	1775	112.39	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
112	20241112	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-55	5	-1.46	110776895	30155	43.93	3735	3740	3625	4880	2630	3755	3673.58	0.99	0	-401	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	832	-11.46	2.63	12	0.13	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
113	20241112	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-45	5	-1.20	6497770	1748	2.55	3735	3740	3710	4880	2630	3755	3717.26	0.99	0	-15	3908	3831	3733	3656	3558	3782	3607	112	1125	500	2620	5	1	22483843	834	-11.49	2.64	12	0.01	-323.00	1406.00	4070	20241014	-8.85	1775	20240617	109.01	4070	-8.85	20241014	1775	109.01	20240617	4070	-8.85	20241014	1775	109.01	20240617	0.06	N	127120	500	112 억		223556	N	N	0	N	00	N
114	20241111	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	0	3	0.00	254025835	68643	37.68	3785	3810	3635	4880	2630	3755	3700.68	1.06	0	-13821	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	844	-11.63	2.67	12	0.31	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
115	20241111	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-15	5	-0.40	243585005	65860	36.15	3785	3810	3635	4880	2630	3755	3698.53	1.06	0	-13582	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	841	-11.58	2.66	12	0.29	-323.00	1406.00	4070	20241014	-8.11	1775	20240617	110.70	4070	-8.11	20241014	1775	110.70	20240617	4070	-8.11	20241014	1775	110.70	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
116	20241111	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-60	5	-1.60	196254155	53066	29.13	3785	3810	3635	4880	2630	3755	3698.30	1.06	0	-6182	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	831	-11.44	2.63	12	0.24	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
117	20241111	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-60	5	-1.60	179129900	48432	26.58	3785	3810	3635	4880	2630	3755	3698.59	1.06	0	-4848	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	831	-11.44	2.63	12	0.22	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
118	20241111	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-80	5	-2.13	158701015	42903	23.55	3785	3810	3635	4880	2630	3755	3699.07	1.06	0	-1436	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	826	-11.38	2.61	12	0.19	-323.00	1406.00	4070	20241014	-9.71	1775	20240617	107.04	4070	-9.71	20241014	1775	107.04	20240617	4070	-9.71	20241014	1775	107.04	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
119	20241111	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-100	5	-2.66	125192080	33724	18.51	3785	3810	3635	4880	2630	3755	3712.25	1.06	0	-459	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	822	-11.32	2.60	12	0.15	-323.00	1406.00	4070	20241014	-10.20	1775	20240617	105.92	4070	-10.20	20241014	1775	105.92	20240617	4070	-10.20	20241014	1775	105.92	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
120	20241111	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-100	5	-2.66	103345110	27757	15.24	3785	3810	3635	4880	2630	3755	3723.21	1.06	0	-1340	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	822	-11.32	2.60	12	0.12	-323.00	1406.00	4070	20241014	-10.20	1775	20240617	105.92	4070	-10.20	20241014	1775	105.92	20240617	4070	-10.20	20241014	1775	105.92	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
121	20241111	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	5	2	0.13	59496105	15850	8.70	3785	3810	3700	4880	2630	3755	3753.70	1.06	0	-4107	3921	3837	3746	3662	3571	3880	3705	112	1125	500	2620	5	1	22483843	845	-11.64	2.67	12	0.07	-323.00	1406.00	4070	20241014	-7.62	1775	20240617	111.83	4070	-7.62	20241014	1775	111.83	20240617	4070	-7.62	20241014	1775	111.83	20240617	0.06	N	127120	500	112 억		237317	N	N	0	N	00	N
122	20241108	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	65	2	1.76	683331315	182181	77.39	3690	3830	3655	4795	2585	3690	3750.84	1.13	0	-16680	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	844	-11.63	2.67	12	0.81	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
123	20241108	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	85	2	2.30	588160570	156519	66.49	3690	3830	3655	4795	2585	3690	3757.76	1.13	0	-30840	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	849	-11.69	2.68	12	0.70	-323.00	1406.00	4070	20241014	-7.25	1775	20240617	112.68	4070	-7.25	20241014	1775	112.68	20240617	4070	-7.25	20241014	1775	112.68	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
124	20241108	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	120	2	3.25	494541685	131938	56.04	3690	3820	3655	4795	2585	3690	3748.29	1.13	0	-29884	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	857	-11.80	2.71	12	0.59	-323.00	1406.00	4070	20241014	-6.39	1775	20240617	114.65	4070	-6.39	20241014	1775	114.65	20240617	4070	-6.39	20241014	1775	114.65	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
125	20241108	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	40	2	1.08	338213870	90320	38.37	3690	3820	3655	4795	2585	3690	3744.62	1.13	0	-18070	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	839	-11.55	2.65	12	0.40	-323.00	1406.00	4070	20241014	-8.35	1775	20240617	110.14	4070	-8.35	20241014	1775	110.14	20240617	4070	-8.35	20241014	1775	110.14	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
126	20241108	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	50	2	1.36	305756375	81617	34.67	3690	3820	3655	4795	2585	3690	3746.23	1.13	0	-18210	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	841	-11.58	2.66	12	0.36	-323.00	1406.00	4070	20241014	-8.11	1775	20240617	110.70	4070	-8.11	20241014	1775	110.70	20240617	4070	-8.11	20241014	1775	110.70	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
127	20241108	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	30	2	0.81	249545530	66442	28.22	3690	3820	3655	4795	2585	3690	3755.84	1.13	0	-8142	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	836	-11.52	2.65	12	0.30	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
128	20241108	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	45	2	1.22	150853850	40211	17.08	3690	3810	3655	4795	2585	3690	3751.56	1.13	0	925	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	840	-11.56	2.66	12	0.18	-323.00	1406.00	4070	20241014	-8.23	1775	20240617	110.42	4070	-8.23	20241014	1775	110.42	20240617	4070	-8.23	20241014	1775	110.42	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
129	20241108	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-5	5	-0.14	17182095	4649	1.97	3690	3735	3655	4795	2585	3690	3695.87	1.13	0	-1207	3933	3811	3608	3486	3283	3872	3547	112	1105	500	2580	5	1	22483843	829	-11.41	2.62	12	0.02	-323.00	1406.00	4070	20241014	-9.46	1775	20240617	107.61	4070	-9.46	20241014	1775	107.61	20240617	4070	-9.46	20241014	1775	107.61	20240617	0.06	N	127120	500	112 억		253095	N	N	0	N	00	N
130	20241107	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	285	2	8.37	838981420	235416	197.32	3450	3730	3405	4425	2385	3405	3563.71	0.85	0	65323	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	830	-11.42	2.62	12	1.05	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
131	20241107	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	285	2	8.37	806507905	226644	189.97	3450	3730	3405	4425	2385	3405	3558.48	0.85	0	64240	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	830	-11.42	2.62	12	1.01	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
132	20241107	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	265	2	7.78	781964895	219993	184.40	3450	3730	3405	4425	2385	3405	3554.50	0.85	0	62456	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	825	-11.36	2.61	12	0.98	-323.00	1406.00	4070	20241014	-9.83	1775	20240617	106.76	4070	-9.83	20241014	1775	106.76	20240617	4070	-9.83	20241014	1775	106.76	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
133	20241107	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	290	2	8.52	702602060	198193	166.12	3450	3730	3405	4425	2385	3405	3545.04	0.85	0	58367	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	831	-11.44	2.63	12	0.88	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
134	20241107	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	240	2	7.05	597345835	169563	142.13	3450	3700	3405	4425	2385	3405	3522.85	0.85	0	46828	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	820	-11.28	2.59	12	0.75	-323.00	1406.00	4070	20241014	-10.44	1775	20240617	105.35	4070	-10.44	20241014	1775	105.35	20240617	4070	-10.44	20241014	1775	105.35	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
135	20241107	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	195	2	5.73	391103545	112778	94.53	3450	3650	3405	4425	2385	3405	3467.91	0.85	0	29456	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	809	-11.15	2.56	12	0.50	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
136	20241107	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	65	2	1.91	188028350	54186	45.42	3450	3650	3420	4425	2385	3405	3470.05	0.85	0	9558	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	780	-10.74	2.47	12	0.24	-323.00	1406.00	4070	20241014	-14.74	1775	20240617	95.49	4070	-14.74	20241014	1775	95.49	20240617	4070	-14.74	20241014	1775	95.49	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
137	20241107	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	45	2	1.32	99435770	28822	24.16	3450	3460	3420	4425	2385	3405	3450.00	0.85	0	543	3635	3520	3460	3345	3285	3490	3315	112	1020	500	2380	5	1	22483843	776	-10.68	2.45	12	0.13	-323.00	1406.00	4070	20241014	-15.23	1775	20240617	94.37	4070	-15.23	20241014	1775	94.37	20240617	4070	-15.23	20241014	1775	94.37	20240617	0.06	N	127120	500	112 억		191103	N	N	0	N	00	N
138	20241106	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-85	5	-2.44	413359765	118314	329.07	3490	3575	3400	4535	2445	3490	3493.75	0.95	0	-22244	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	766	-10.54	2.42	12	0.53	-323.00	1406.00	4070	20241014	-16.34	1775	20240617	91.83	4070	-16.34	20241014	1775	91.83	20240617	4070	-16.34	20241014	1775	91.83	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
139	20241106	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-40	5	-1.15	380696970	108743	302.45	3490	3575	3420	4535	2445	3490	3500.89	0.95	0	-21331	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	776	-10.68	2.45	12	0.48	-323.00	1406.00	4070	20241014	-15.23	1775	20240617	94.37	4070	-15.23	20241014	1775	94.37	20240617	4070	-15.23	20241014	1775	94.37	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
140	20241106	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-40	5	-1.15	349948615	99806	277.59	3490	3575	3425	4535	2445	3490	3506.29	0.95	0	-20143	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	776	-10.68	2.45	12	0.44	-323.00	1406.00	4070	20241014	-15.23	1775	20240617	94.37	4070	-15.23	20241014	1775	94.37	20240617	4070	-15.23	20241014	1775	94.37	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
141	20241106	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	304705150	86735	241.24	3490	3575	3455	4535	2445	3490	3513.06	0.95	0	-20716	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	787	-10.84	2.49	12	0.39	-323.00	1406.00	4070	20241014	-14.00	1775	20240617	97.18	4070	-14.00	20241014	1775	97.18	20240617	4070	-14.00	20241014	1775	97.18	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
142	20241106	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	15	2	0.43	173583305	49227	136.92	3490	3575	3470	4535	2445	3490	3526.18	0.95	0	-12925	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	788	-10.85	2.49	12	0.22	-323.00	1406.00	4070	20241014	-13.88	1775	20240617	97.46	4070	-13.88	20241014	1775	97.46	20240617	4070	-13.88	20241014	1775	97.46	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
143	20241106	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	10116745	2891	8.04	3490	3575	3470	4535	2445	3490	3499.39	0.95	0	-1127	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	787	-10.84	2.49	12	0.01	-323.00	1406.00	4070	20241014	-14.00	1775	20240617	97.18	4070	-14.00	20241014	1775	97.18	20240617	4070	-14.00	20241014	1775	97.18	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
144	20241106	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	35	2	1.00	7150630	2042	5.68	3490	3575	3470	4535	2445	3490	3501.78	0.95	0	-378	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	793	-10.91	2.51	12	0.01	-323.00	1406.00	4070	20241014	-13.39	1775	20240617	98.59	4070	-13.39	20241014	1775	98.59	20240617	4070	-13.39	20241014	1775	98.59	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
145	20241106	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	0	3	0.00	1294210	371	1.03	3490	3490	3470	4535	2445	3490	3488.44	0.95	0	7	3583	3536	3463	3416	3343	3560	3440	112	1045	500	2440	5	1	22483843	785	-10.80	2.48	12	0.00	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		213360	N	N	0	N	00	N
146	20241105	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	70	2	2.05	123952550	35954	28.75	3420	3510	3390	4445	2395	3420	3447.53	0.98	0	-6599	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	785	-10.80	2.48	12	0.16	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
147	20241105	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	45	2	1.32	120646205	35003	27.99	3420	3510	3390	4445	2395	3420	3446.74	0.98	0	-6203	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	779	-10.73	2.46	12	0.16	-323.00	1406.00	4070	20241014	-14.86	1775	20240617	95.21	4070	-14.86	20241014	1775	95.21	20240617	4070	-14.86	20241014	1775	95.21	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
148	20241105	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	25	2	0.73	104963035	30433	24.33	3420	3510	3390	4445	2395	3420	3448.99	0.98	0	-6128	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	775	-10.67	2.45	12	0.14	-323.00	1406.00	4070	20241014	-15.36	1775	20240617	94.08	4070	-15.36	20241014	1775	94.08	20240617	4070	-15.36	20241014	1775	94.08	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
149	20241105	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	45	2	1.32	64966610	18966	15.16	3420	3465	3390	4445	2395	3420	3425.42	0.98	0	-6950	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	779	-10.73	2.46	12	0.08	-323.00	1406.00	4070	20241014	-14.86	1775	20240617	95.21	4070	-14.86	20241014	1775	95.21	20240617	4070	-14.86	20241014	1775	95.21	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
150	20241105	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	5	2	0.15	60111705	17559	14.04	3420	3465	3390	4445	2395	3420	3423.41	0.98	0	-6451	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	770	-10.60	2.44	12	0.08	-323.00	1406.00	4070	20241014	-15.85	1775	20240617	92.96	4070	-15.85	20241014	1775	92.96	20240617	4070	-15.85	20241014	1775	92.96	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
151	20241105	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	0	3	0.00	47347660	13838	11.06	3420	3465	3390	4445	2395	3420	3421.57	0.98	0	-5382	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	769	-10.59	2.43	12	0.06	-323.00	1406.00	4070	20241014	-15.97	1775	20240617	92.68	4070	-15.97	20241014	1775	92.68	20240617	4070	-15.97	20241014	1775	92.68	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
152	20241105	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	0	3	0.00	40734210	11905	9.52	3420	3465	3390	4445	2395	3420	3421.61	0.98	0	-4875	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	769	-10.59	2.43	12	0.05	-323.00	1406.00	4070	20241014	-15.97	1775	20240617	92.68	4070	-15.97	20241014	1775	92.68	20240617	4070	-15.97	20241014	1775	92.68	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
153	20241105	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	30	2	0.88	3608290	1058	0.85	3420	3450	3390	4445	2395	3420	3410.48	0.98	0	393	3653	3536	3463	3346	3273	3595	3405	112	1025	500	2390	5	1	22483843	776	-10.68	2.45	12	0.00	-323.00	1406.00	4070	20241014	-15.23	1775	20240617	94.37	4070	-15.23	20241014	1775	94.37	20240617	4070	-15.23	20241014	1775	94.37	20240617	0.06	N	127120	500	112 억		219959	N	N	0	N	00	N
154	20241104	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-70	5	-2.01	436203485	125046	278.13	3410	3580	3390	4535	2445	3490	3488.34	1.02	0	-10328	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	769	-10.59	2.43	12	0.56	-323.00	1406.00	4070	20241014	-15.97	1775	20240617	92.68	4070	-15.97	20241014	1775	92.68	20240617	4070	-15.97	20241014	1775	92.68	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
155	20241104	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	408112535	116868	259.94	3410	3580	3390	4535	2445	3490	3492.08	1.02	0	-10520	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	787	-10.84	2.49	12	0.52	-323.00	1406.00	4070	20241014	-14.00	1775	20240617	97.18	4070	-14.00	20241014	1775	97.18	20240617	4070	-14.00	20241014	1775	97.18	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
156	20241104	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-10	5	-0.29	405385750	116086	258.20	3410	3580	3390	4535	2445	3490	3492.12	1.02	0	-10352	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	782	-10.77	2.48	12	0.52	-323.00	1406.00	4070	20241014	-14.50	1775	20240617	96.06	4070	-14.50	20241014	1775	96.06	20240617	4070	-14.50	20241014	1775	96.06	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
157	20241104	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	30	2	0.86	329547730	94264	209.67	3410	3580	3390	4535	2445	3490	3496.01	1.02	0	-18100	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	791	-10.90	2.50	12	0.42	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
158	20241104	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	239223575	68473	152.30	3410	3580	3390	4535	2445	3490	3493.69	1.02	0	-26108	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	787	-10.84	2.49	12	0.30	-323.00	1406.00	4070	20241014	-14.00	1775	20240617	97.18	4070	-14.00	20241014	1775	97.18	20240617	4070	-14.00	20241014	1775	97.18	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
159	20241104	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-15	5	-0.43	229661775	65734	146.21	3410	3580	3390	4535	2445	3490	3493.80	1.02	0	-25421	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	781	-10.76	2.47	12	0.29	-323.00	1406.00	4070	20241014	-14.62	1775	20240617	95.77	4070	-14.62	20241014	1775	95.77	20240617	4070	-14.62	20241014	1775	95.77	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
160	20241104	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	30	2	0.86	99064800	28573	63.55	3410	3530	3390	4535	2445	3490	3467.08	1.02	0	-17244	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	791	-10.90	2.50	12	0.13	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
161	20241104	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-60	5	-1.72	14177365	4096	9.11	3410	3500	3410	4535	2445	3490	3461.27	1.02	0	-253	3600	3545	3495	3440	3390	3520	3415	112	1045	500	2440	5	1	22483843	771	-10.62	2.44	12	0.02	-323.00	1406.00	4070	20241014	-15.72	1775	20240617	93.24	4070	-15.72	20241014	1775	93.24	20240617	4070	-15.72	20241014	1775	93.24	20240617	0.06	N	127120	500	112 억		229842	N	N	0	N	00	N
162	20241101	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-60	5	-1.69	156236865	44927	69.26	3545	3550	3445	4615	2485	3550	3477.57	1.05	0	-6524	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	785	-10.80	2.48	12	0.20	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
163	20241101	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-55	5	-1.55	106159370	30498	47.02	3545	3550	3445	4615	2485	3550	3480.86	1.05	0	-5656	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	786	-10.82	2.49	12	0.14	-323.00	1406.00	4070	20241014	-14.13	1775	20240617	96.90	4070	-14.13	20241014	1775	96.90	20240617	4070	-14.13	20241014	1775	96.90	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
164	20241101	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-100	5	-2.82	101688460	29212	45.03	3545	3550	3445	4615	2485	3550	3481.05	1.05	0	-5217	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	776	-10.68	2.45	12	0.13	-323.00	1406.00	4070	20241014	-15.23	1775	20240617	94.37	4070	-15.23	20241014	1775	94.37	20240617	4070	-15.23	20241014	1775	94.37	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
165	20241101	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-70	5	-1.97	95630220	27459	42.33	3545	3550	3450	4615	2485	3550	3482.65	1.05	0	-3656	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	782	-10.77	2.48	12	0.12	-323.00	1406.00	4070	20241014	-14.50	1775	20240617	96.06	4070	-14.50	20241014	1775	96.06	20240617	4070	-14.50	20241014	1775	96.06	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
166	20241101	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-60	5	-1.69	56001690	16039	24.73	3545	3550	3470	4615	2485	3550	3491.59	1.05	0	-3655	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	785	-10.80	2.48	12	0.07	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
167	20241101	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-60	5	-1.69	54644080	15650	24.13	3545	3550	3470	4615	2485	3550	3491.63	1.05	0	-3655	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	785	-10.80	2.48	12	0.07	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
168	20241101	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-25	5	-0.70	20115630	5756	8.87	3545	3550	3470	4615	2485	3550	3494.72	1.05	0	-2079	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	793	-10.91	2.51	12	0.03	-323.00	1406.00	4070	20241014	-13.39	1775	20240617	98.59	4070	-13.39	20241014	1775	98.59	20240617	4070	-13.39	20241014	1775	98.59	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N
169	20241101	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4615	2485	3550	0.00	1.05	0	0	3783	3666	3578	3461	3373	3725	3520	112	1065	500	2480	5	1	22483843	798	-10.99	2.52	12	0.00	-323.00	1406.00	4070	20241014	-12.78	1775	20240617	100.00	4070	-12.78	20241014	1775	100.00	20240617	4070	-12.78	20241014	1775	100.00	20240617	0.06	N	127120	500	112 억		236058	N	N	0	N	00	N