KissMeData/388870/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	161344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-310	5	-3.59	422138590	50209	164.04	8630	8630	8300	11210	6050	8630	8407.65	0.00	0	-7523	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1076	-11.38	3.79	12	0.39	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
3	20241129	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-210	5	-2.43	403052140	47934	156.61	8630	8630	8300	11210	6050	8630	8408.48	0.00	0	-7034	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1089	-11.52	3.84	12	0.37	-731.00	2194.00	21250	20240327	-60.38	7850	20241115	7.26	21250	-60.38	20240327	7850	7.26	20241115	21250	-60.38	20240327	7850	7.26	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
4	20241129	141405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-180	5	-2.09	303138930	35954	117.47	8630	8630	8300	11210	6050	8630	8431.30	0.00	0	-4915	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1093	-11.56	3.85	12	0.28	-731.00	2194.00	21250	20240327	-60.24	7850	20241115	7.64	21250	-60.24	20240327	7850	7.64	20241115	21250	-60.24	20240327	7850	7.64	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
5	20241129	131359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-230	5	-2.67	288898870	34259	111.93	8630	8630	8300	11210	6050	8630	8432.79	0.00	0	-4153	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1086	-11.49	3.83	12	0.26	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
6	20241129	121401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-170	5	-1.97	176437570	20825	68.04	8630	8630	8420	11210	6050	8630	8472.39	0.00	0	-4580	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1094	-11.57	3.86	12	0.16	-731.00	2194.00	21250	20240327	-60.19	7850	20241115	7.77	21250	-60.19	20240327	7850	7.77	20241115	21250	-60.19	20240327	7850	7.77	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
7	20241129	111404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-190	5	-2.20	142354810	16795	54.87	8630	8630	8420	11210	6050	8630	8476.02	0.00	0	-3682	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1091	-11.55	3.85	12	0.13	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
8	20241129	101356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-130	5	-1.51	124452460	14681	47.96	8630	8630	8420	11210	6050	8630	8477.11	0.00	0	-3609	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1099	-11.63	3.87	12	0.11	-731.00	2194.00	21250	20240327	-60.00	7850	20241115	8.28	21250	-60.00	20240327	7850	8.28	20241115	21250	-60.00	20240327	7850	8.28	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
9	20241129	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-40	5	-0.46	34868330	4100	13.40	8630	8630	8450	11210	6050	8630	8504.47	0.00	0	-432	8923	8776	8643	8496	8363	8850	8570	65	2580	500	6040	10	1	12930962	1111	-11.75	3.92	12	0.03	-731.00	2194.00	21250	20240327	-59.58	7850	20241115	9.43	21250	-59.58	20240327	7850	9.43	20241115	21250	-59.58	20240327	7850	9.43	20241115	0.64	N	388870	500	64 억		0	N	N	0	N	00	N
10	20241128	161340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	110	2	1.29	261317830	30213	63.85	8520	8790	8510	11070	5970	8520	8649.20	0.00	0	4091	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1116	-11.81	3.93	12	0.23	-731.00	2194.00	21250	20240327	-59.39	7850	20241115	9.94	21250	-59.39	20240327	7850	9.94	20241115	21250	-59.39	20240327	7850	9.94	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
11	20241128	151406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	140	2	1.64	247597380	28621	60.49	8520	8790	8510	11070	5970	8520	8650.90	0.00	0	4110	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1120	-11.85	3.95	12	0.22	-731.00	2194.00	21250	20240327	-59.25	7850	20241115	10.32	21250	-59.25	20240327	7850	10.32	20241115	21250	-59.25	20240327	7850	10.32	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
12	20241128	141404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	70	2	0.82	206809170	23871	50.45	8520	8790	8510	11070	5970	8520	8663.62	0.00	0	4143	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1111	-11.75	3.92	12	0.18	-731.00	2194.00	21250	20240327	-59.58	7850	20241115	9.43	21250	-59.58	20240327	7850	9.43	20241115	21250	-59.58	20240327	7850	9.43	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
13	20241128	131402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	40	2	0.47	187720080	21644	45.74	8520	8790	8510	11070	5970	8520	8673.08	0.00	0	3766	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1107	-11.71	3.90	12	0.17	-731.00	2194.00	21250	20240327	-59.72	7850	20241115	9.04	21250	-59.72	20240327	7850	9.04	20241115	21250	-59.72	20240327	7850	9.04	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
14	20241128	121400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	160	2	1.88	168207940	19386	40.97	8520	8790	8510	11070	5970	8520	8676.77	0.00	0	4044	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1122	-11.87	3.96	12	0.15	-731.00	2194.00	21250	20240327	-59.15	7850	20241115	10.57	21250	-59.15	20240327	7850	10.57	20241115	21250	-59.15	20240327	7850	10.57	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
15	20241128	111404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	220	2	2.58	157503850	18153	38.36	8520	8790	8510	11070	5970	8520	8676.46	0.00	0	4355	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1130	-11.96	3.98	12	0.14	-731.00	2194.00	21250	20240327	-58.87	7850	20241115	11.34	21250	-58.87	20240327	7850	11.34	20241115	21250	-58.87	20240327	7850	11.34	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
16	20241128	101402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	130	2	1.53	132097890	15229	32.18	8520	8790	8510	11070	5970	8520	8674.10	0.00	0	5105	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1119	-11.83	3.94	12	0.12	-731.00	2194.00	21250	20240327	-59.29	7850	20241115	10.19	21250	-59.29	20240327	7850	10.19	20241115	21250	-59.29	20240327	7850	10.19	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
17	20241128	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	150	2	1.76	68217980	7895	16.68	8520	8740	8510	11070	5970	8520	8640.66	0.00	0	5532	8840	8680	8540	8380	8240	8610	8310	65	2550	500	5960	10	1	12930962	1121	-11.86	3.95	12	0.06	-731.00	2194.00	21250	20240327	-59.20	7850	20241115	10.45	21250	-59.20	20240327	7850	10.45	20241115	21250	-59.20	20240327	7850	10.45	20241115	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
18	20241127	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-10	5	-0.12	400382790	46801	118.09	8590	8700	8400	11080	5980	8530	8555.01	0.00	0	8170	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1102	-11.66	3.88	12	0.36	-731.00	2194.00	21250	20240327	-59.91	7850	20241115	8.54	21250	-59.91	20240327	7850	8.54	20241115	21250	-59.91	20240327	7850	8.54	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
19	20241127	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-10	5	-0.12	394460340	46106	116.34	8590	8700	8400	11080	5980	8530	8555.51	0.00	0	7984	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1102	-11.66	3.88	12	0.36	-731.00	2194.00	21250	20240327	-59.91	7850	20241115	8.54	21250	-59.91	20240327	7850	8.54	20241115	21250	-59.91	20240327	7850	8.54	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
20	20241127	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	70	2	0.82	339060120	39636	100.02	8590	8700	8400	11080	5980	8530	8554.35	0.00	0	8825	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1112	-11.76	3.92	12	0.31	-731.00	2194.00	21250	20240327	-59.53	7850	20241115	9.55	21250	-59.53	20240327	7850	9.55	20241115	21250	-59.53	20240327	7850	9.55	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
21	20241127	131342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	80	2	0.94	299671870	35055	88.46	8590	8700	8400	11080	5980	8530	8548.62	0.00	0	8396	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1113	-11.78	3.92	12	0.27	-731.00	2194.00	21250	20240327	-59.48	7850	20241115	9.68	21250	-59.48	20240327	7850	9.68	20241115	21250	-59.48	20240327	7850	9.68	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
22	20241127	121357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	120	2	1.41	245911800	28825	72.74	8590	8650	8400	11080	5980	8530	8531.20	0.00	0	7064	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1119	-11.83	3.94	12	0.22	-731.00	2194.00	21250	20240327	-59.29	7850	20241115	10.19	21250	-59.29	20240327	7850	10.19	20241115	21250	-59.29	20240327	7850	10.19	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
23	20241127	111351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	30	2	0.35	166386450	19559	49.35	8590	8610	8400	11080	5980	8530	8506.90	0.00	0	1189	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1107	-11.71	3.90	12	0.15	-731.00	2194.00	21250	20240327	-59.72	7850	20241115	9.04	21250	-59.72	20240327	7850	9.04	20241115	21250	-59.72	20240327	7850	9.04	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
24	20241127	101352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-60	5	-0.70	122378450	14405	36.35	8590	8610	8400	11080	5980	8530	8495.55	0.00	0	1518	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1095	-11.59	3.86	12	0.11	-731.00	2194.00	21250	20240327	-60.14	7850	20241115	7.90	21250	-60.14	20240327	7850	7.90	20241115	21250	-60.14	20240327	7850	7.90	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
25	20241127	091349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-20	5	-0.23	31398340	3666	9.25	8590	8610	8450	11080	5980	8530	8564.74	0.00	0	-1181	9256	8892	8636	8272	8016	8765	8145	65	2550	500	5970	10	1	12930962	1100	-11.64	3.88	12	0.03	-731.00	2194.00	21250	20240327	-59.95	7850	20241115	8.41	21250	-59.95	20240327	7850	8.41	20241115	21250	-59.95	20240327	7850	8.41	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
26	20241126	161327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	30	2	0.35	336841930	39238	77.29	9000	9000	8380	11050	5950	8500	8584.62	0.00	0	-7237	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1103	-11.67	3.89	12	0.30	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
27	20241126	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	30	2	0.35	334180210	38926	76.68	9000	9000	8380	11050	5950	8500	8585.01	0.00	0	-7123	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1103	-11.67	3.89	12	0.30	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
28	20241126	141344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-30	5	-0.35	292643750	34059	67.09	9000	9000	8380	11050	5950	8500	8592.26	0.00	0	-5003	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1095	-11.59	3.86	12	0.26	-731.00	2194.00	21250	20240327	-60.14	7850	20241115	7.90	21250	-60.14	20240327	7850	7.90	20241115	21250	-60.14	20240327	7850	7.90	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
29	20241126	131337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	30	2	0.35	226221110	26191	51.59	9000	9000	8500	11050	5950	8500	8637.36	0.00	0	-5699	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1103	-11.67	3.89	12	0.20	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
30	20241126	121345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	50	2	0.59	204926450	23704	46.69	9000	9000	8500	11050	5950	8500	8645.23	0.00	0	-4893	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1106	-11.70	3.90	12	0.18	-731.00	2194.00	21250	20240327	-59.76	7850	20241115	8.92	21250	-59.76	20240327	7850	8.92	20241115	21250	-59.76	20240327	7850	8.92	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
31	20241126	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	30	2	0.35	193080250	22319	43.97	9000	9000	8500	11050	5950	8500	8650.94	0.00	0	-4127	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1103	-11.67	3.89	12	0.17	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
32	20241126	101401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	40	2	0.47	154352730	17785	35.03	9000	9000	8530	11050	5950	8500	8678.82	0.00	0	-3990	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1104	-11.68	3.89	12	0.14	-731.00	2194.00	21250	20240327	-59.81	7850	20241115	8.79	21250	-59.81	20240327	7850	8.79	20241115	21250	-59.81	20240327	7850	8.79	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
33	20241126	091347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	190	2	2.24	86690560	9916	19.53	9000	9000	8550	11050	5950	8500	8742.49	0.00	0	-2787	9046	8772	8496	8222	7946	8910	8360	65	2550	500	5950	10	1	12930962	1124	-11.89	3.96	12	0.08	-731.00	2194.00	21250	20240327	-59.11	7850	20241115	10.70	21250	-59.11	20240327	7850	10.70	20241115	21250	-59.11	20240327	7850	10.70	20241115	0.57	N	388870	500	64 억		0	N	N	0	N	00	N
34	20241125	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	240	2	2.91	397032020	46664	77.71	8260	8770	8220	10730	5790	8260	8508.32	0.00	0	5833	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1099	-11.63	3.87	12	0.36	-731.00	2194.00	21250	20240327	-60.00	7850	20241115	8.28	21250	-60.00	20240327	7850	8.28	20241115	21250	-60.00	20240327	7850	8.28	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
35	20241125	151338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	270	2	3.27	384357560	45175	75.23	8260	8770	8220	10730	5790	8260	8508.19	0.00	0	6368	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1103	-11.67	3.89	12	0.35	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
36	20241125	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	280	2	3.39	356250160	41877	69.74	8260	8770	8220	10730	5790	8260	8507.06	0.00	0	6627	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1104	-11.68	3.89	12	0.32	-731.00	2194.00	21250	20240327	-59.81	7850	20241115	8.79	21250	-59.81	20240327	7850	8.79	20241115	21250	-59.81	20240327	7850	8.79	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
37	20241125	131323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	320	2	3.87	278880270	32782	54.59	8260	8770	8220	10730	5790	8260	8507.12	0.00	0	4213	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1109	-11.74	3.91	12	0.25	-731.00	2194.00	21250	20240327	-59.62	7850	20241115	9.30	21250	-59.62	20240327	7850	9.30	20241115	21250	-59.62	20240327	7850	9.30	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
38	20241125	121340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	340	2	4.12	220027900	25892	43.12	8260	8770	8220	10730	5790	8260	8497.91	0.00	0	1432	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1112	-11.76	3.92	12	0.20	-731.00	2194.00	21250	20240327	-59.53	7850	20241115	9.55	21250	-59.53	20240327	7850	9.55	20241115	21250	-59.53	20240327	7850	9.55	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
39	20241125	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	290	2	3.51	171504510	20280	33.77	8260	8750	8220	10730	5790	8260	8456.83	0.00	0	1444	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1106	-11.70	3.90	12	0.16	-731.00	2194.00	21250	20240327	-59.76	7850	20241115	8.92	21250	-59.76	20240327	7850	8.92	20241115	21250	-59.76	20240327	7850	8.92	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
40	20241125	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	110	2	1.33	61491830	7400	12.32	8260	8380	8220	10730	5790	8260	8309.71	0.00	0	1776	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1082	-11.45	3.81	12	0.06	-731.00	2194.00	21250	20240327	-60.61	7850	20241115	6.62	21250	-60.61	20240327	7850	6.62	20241115	21250	-60.61	20240327	7850	6.62	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
41	20241125	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	120	2	1.45	17354380	2089	3.48	8260	8380	8220	10730	5790	8260	8307.51	0.00	0	993	8513	8386	8303	8176	8093	8345	8135	65	2470	500	5780	10	1	12930962	1084	-11.46	3.82	12	0.02	-731.00	2194.00	21250	20240327	-60.56	7850	20241115	6.75	21250	-60.56	20240327	7850	6.75	20241115	21250	-60.56	20240327	7850	6.75	20241115	0.56	N	388870	500	64 억		0	N	N	0	N	00	N
42	20241122	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-80	5	-0.96	494570090	59615	122.65	8340	8430	8220	10840	5840	8340	8296.13	0.00	0	-762	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1068	-11.30	3.76	12	0.46	-731.00	2194.00	21250	20240327	-61.13	7850	20241115	5.22	21250	-61.13	20240327	7850	5.22	20241115	21250	-61.13	20240327	7850	5.22	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
43	20241122	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	40	2	0.48	465103770	56051	115.32	8340	8430	8220	10840	5840	8340	8297.87	0.00	0	-868	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1084	-11.46	3.82	12	0.43	-731.00	2194.00	21250	20240327	-60.56	7850	20241115	6.75	21250	-60.56	20240327	7850	6.75	20241115	21250	-60.56	20240327	7850	6.75	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
44	20241122	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-60	5	-0.72	378789950	45660	93.94	8340	8430	8220	10840	5840	8340	8295.88	0.00	0	-4973	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1071	-11.33	3.77	12	0.35	-731.00	2194.00	21250	20240327	-61.04	7850	20241115	5.48	21250	-61.04	20240327	7850	5.48	20241115	21250	-61.04	20240327	7850	5.48	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
45	20241122	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-50	5	-0.60	226637170	27263	56.09	8340	8430	8220	10840	5840	8340	8312.99	0.00	0	-1433	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1072	-11.34	3.78	12	0.21	-731.00	2194.00	21250	20240327	-60.99	7850	20241115	5.61	21250	-60.99	20240327	7850	5.61	20241115	21250	-60.99	20240327	7850	5.61	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
46	20241122	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	0	3	0.00	197151730	23716	48.79	8340	8430	8220	10840	5840	8340	8313.03	0.00	0	-143	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1078	-11.41	3.80	12	0.18	-731.00	2194.00	21250	20240327	-60.75	7850	20241115	6.24	21250	-60.75	20240327	7850	6.24	20241115	21250	-60.75	20240327	7850	6.24	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
47	20241122	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	10	2	0.12	151477730	18211	37.47	8340	8430	8220	10840	5840	8340	8317.92	0.00	0	-711	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1080	-11.42	3.81	12	0.14	-731.00	2194.00	21250	20240327	-60.71	7850	20241115	6.37	21250	-60.71	20240327	7850	6.37	20241115	21250	-60.71	20240327	7850	6.37	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
48	20241122	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-70	5	-0.84	107479450	12916	26.57	8340	8430	8220	10840	5840	8340	8321.42	0.00	0	340	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1069	-11.31	3.77	12	0.10	-731.00	2194.00	21250	20240327	-61.08	7850	20241115	5.35	21250	-61.08	20240327	7850	5.35	20241115	21250	-61.08	20240327	7850	5.35	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
49	20241122	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-120	5	-1.44	5115860	617	1.27	8340	8430	8220	10840	5840	8340	8291.51	0.00	0	-120	8620	8480	8350	8210	8080	8550	8280	65	2500	500	5830	10	1	12930962	1063	-11.24	3.75	12	0.00	-731.00	2194.00	21250	20240327	-61.32	7850	20241115	4.71	21250	-61.32	20240327	7850	4.71	20241115	21250	-61.32	20240327	7850	4.71	20241115	0.57	N	388870	500	64 억		0	N	N	1	N	00	N
50	20241121	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-60	5	-0.71	401839700	48232	94.54	8220	8490	8220	10920	5880	8400	8331.37	0.00	0	6485	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1078	-11.41	3.80	12	0.37	-731.00	2194.00	21250	20240327	-60.75	7850	20241115	6.24	21250	-60.75	20240327	7850	6.24	20241115	21250	-60.75	20240327	7850	6.24	20241115	0.55	N	388870	500	64 억		0	N	N	1	N	00	N
51	20241121	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-50	5	-0.60	375191540	45037	88.28	8220	8490	8220	10920	5880	8400	8330.74	0.00	0	8675	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1080	-11.42	3.81	12	0.35	-731.00	2194.00	21250	20240327	-60.71	7850	20241115	6.37	21250	-60.71	20240327	7850	6.37	20241115	21250	-60.71	20240327	7850	6.37	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
52	20241121	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-80	5	-0.95	292675590	35086	68.77	8220	8490	8220	10920	5880	8400	8341.66	0.00	0	5268	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1076	-11.38	3.79	12	0.27	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
53	20241121	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	0	3	0.00	269082380	32260	63.23	8220	8490	8220	10920	5880	8400	8341.05	0.00	0	5335	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1086	-11.49	3.83	12	0.25	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
54	20241121	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-40	5	-0.48	213159400	25576	50.13	8220	8490	8220	10920	5880	8400	8334.35	0.00	0	4126	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1081	-11.44	3.81	12	0.20	-731.00	2194.00	21250	20240327	-60.66	7850	20241115	6.50	21250	-60.66	20240327	7850	6.50	20241115	21250	-60.66	20240327	7850	6.50	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
55	20241121	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-70	5	-0.83	204434490	24528	48.08	8220	8490	8220	10920	5880	8400	8334.74	0.00	0	4201	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1077	-11.40	3.80	12	0.19	-731.00	2194.00	21250	20240327	-60.80	7850	20241115	6.11	21250	-60.80	20240327	7850	6.11	20241115	21250	-60.80	20240327	7850	6.11	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
56	20241121	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-20	5	-0.24	153261950	18384	36.04	8220	8490	8220	10920	5880	8400	8336.70	0.00	0	2323	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1084	-11.46	3.82	12	0.14	-731.00	2194.00	21250	20240327	-60.56	7850	20241115	6.75	21250	-60.56	20240327	7850	6.75	20241115	21250	-60.56	20240327	7850	6.75	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
57	20241121	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	40	2	0.48	34240890	4076	7.99	8220	8490	8220	10920	5880	8400	8400.61	0.00	0	-307	8933	8666	8533	8266	8133	8600	8200	65	2520	500	5880	10	1	12930962	1091	-11.55	3.85	12	0.03	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.55	N	388870	500	64 억		0	N	N	3	N	00	N
58	20241120	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-220	5	-2.55	432415490	50856	59.96	8800	8800	8400	11200	6040	8620	8502.78	0.00	0	-5006	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1086	-11.49	3.83	12	0.39	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.54	N	388870	500	64 억		0	N	N	3	N	00	N
59	20241120	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-210	5	-2.44	410030620	48192	56.82	8800	8800	8400	11200	6040	8620	8508.27	0.00	0	-4737	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1087	-11.50	3.83	12	0.37	-731.00	2194.00	21250	20240327	-60.42	7850	20241115	7.13	21250	-60.42	20240327	7850	7.13	20241115	21250	-60.42	20240327	7850	7.13	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
60	20241120	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-50	5	-0.58	337022430	39580	46.66	8800	8800	8400	11200	6040	8620	8514.97	0.00	0	-4089	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1108	-11.72	3.91	12	0.31	-731.00	2194.00	21250	20240327	-59.67	7850	20241115	9.17	21250	-59.67	20240327	7850	9.17	20241115	21250	-59.67	20240327	7850	9.17	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
61	20241120	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-120	5	-1.39	292621670	34400	40.56	8800	8800	8400	11200	6040	8620	8506.44	0.00	0	-3303	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1099	-11.63	3.87	12	0.27	-731.00	2194.00	21250	20240327	-60.00	7850	20241115	8.28	21250	-60.00	20240327	7850	8.28	20241115	21250	-60.00	20240327	7850	8.28	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
62	20241120	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-190	5	-2.20	272569040	32028	37.76	8800	8800	8400	11200	6040	8620	8510.34	0.00	0	-3110	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1090	-11.53	3.84	12	0.25	-731.00	2194.00	21250	20240327	-60.33	7850	20241115	7.39	21250	-60.33	20240327	7850	7.39	20241115	21250	-60.33	20240327	7850	7.39	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
63	20241120	111241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-160	5	-1.86	213027320	24962	29.43	8800	8800	8400	11200	6040	8620	8534.06	0.00	0	-3067	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1094	-11.57	3.86	12	0.19	-731.00	2194.00	21250	20240327	-60.19	7850	20241115	7.77	21250	-60.19	20240327	7850	7.77	20241115	21250	-60.19	20240327	7850	7.77	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
64	20241120	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-140	5	-1.62	186434990	21816	25.72	8800	8800	8400	11200	6040	8620	8545.79	0.00	0	-2239	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1097	-11.60	3.87	12	0.17	-731.00	2194.00	21250	20240327	-60.09	7850	20241115	8.03	21250	-60.09	20240327	7850	8.03	20241115	21250	-60.09	20240327	7850	8.03	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
65	20241120	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	150	2	1.74	49305960	5668	6.68	8800	8800	8630	11200	6040	8620	8699.00	0.00	0	-2285	9013	8816	8593	8396	8173	8915	8495	65	2580	500	6030	10	1	12930962	1134	-12.00	4.00	12	0.04	-731.00	2194.00	21250	20240327	-58.73	7850	20241115	11.72	21250	-58.73	20240327	7850	11.72	20241115	21250	-58.73	20240327	7850	11.72	20241115	0.54	N	388870	500	64 억		0	N	N	0	N	00	N
66	20241119	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	370	2	4.48	725209260	84397	154.88	8370	8790	8370	10720	5780	8250	8592.80	0.00	0	2942	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1115	-11.79	3.93	12	0.65	-731.00	2194.00	21250	20240327	-59.44	7850	20241115	9.81	21250	-59.44	20240327	7850	9.81	20241115	21250	-59.44	20240327	7850	9.81	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
67	20241119	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	350	2	4.24	703935260	81925	150.34	8370	8790	8370	10720	5780	8250	8592.44	0.00	0	3535	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1112	-11.76	3.92	12	0.63	-731.00	2194.00	21250	20240327	-59.53	7850	20241115	9.55	21250	-59.53	20240327	7850	9.55	20241115	21250	-59.53	20240327	7850	9.55	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
68	20241119	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	310	2	3.76	647150790	75277	138.14	8370	8790	8370	10720	5780	8250	8596.93	0.00	0	2345	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1107	-11.71	3.90	12	0.58	-731.00	2194.00	21250	20240327	-59.72	7850	20241115	9.04	21250	-59.72	20240327	7850	9.04	20241115	21250	-59.72	20240327	7850	9.04	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
69	20241119	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	500	2	6.06	566701970	65928	120.98	8370	8790	8370	10720	5780	8250	8595.77	0.00	0	993	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1131	-11.97	3.99	12	0.51	-731.00	2194.00	21250	20240327	-58.82	7850	20241115	11.46	21250	-58.82	20240327	7850	11.46	20241115	21250	-58.82	20240327	7850	11.46	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
70	20241119	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	320	2	3.88	462481960	53893	98.90	8370	8750	8370	10720	5780	8250	8581.48	0.00	0	-1115	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1108	-11.72	3.91	12	0.42	-731.00	2194.00	21250	20240327	-59.67	7850	20241115	9.17	21250	-59.67	20240327	7850	9.17	20241115	21250	-59.67	20240327	7850	9.17	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
71	20241119	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	280	2	3.39	351288910	40846	74.96	8370	8750	8370	10720	5780	8250	8600.33	0.00	0	-1649	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1103	-11.67	3.89	12	0.32	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
72	20241119	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	480	2	5.82	239759860	27924	51.24	8370	8740	8370	10720	5780	8250	8586.16	0.00	0	-1083	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1129	-11.94	3.98	12	0.22	-731.00	2194.00	21250	20240327	-58.92	7850	20241115	11.21	21250	-58.92	20240327	7850	11.21	20241115	21250	-58.92	20240327	7850	11.21	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
73	20241119	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	280	2	3.39	50420700	5970	10.96	8370	8540	8370	10720	5780	8250	8445.68	0.00	0	-143	8730	8490	8260	8020	7790	8610	8140	65	2470	500	5770	10	1	12930962	1103	-11.67	3.89	12	0.05	-731.00	2194.00	21250	20240327	-59.86	7850	20241115	8.66	21250	-59.86	20240327	7850	8.66	20241115	21250	-59.86	20240327	7850	8.66	20241115	0.55	N	388870	500	64 억		0	N	N	0	N	00	N
74	20241118	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-10	5	-0.12	445910840	53756	60.94	8150	8500	8030	10730	5790	8260	8295.27	0.00	0	3931	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1067	-11.29	3.76	12	0.42	-731.00	2194.00	21250	20240327	-61.18	7850	20241115	5.10	21250	-61.18	20240327	7850	5.10	20241115	21250	-61.18	20240327	7850	5.10	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
75	20241118	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	10	2	0.12	435667380	52515	59.53	8150	8500	8030	10730	5790	8260	8296.06	0.00	0	3700	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1069	-11.31	3.77	12	0.41	-731.00	2194.00	21250	20240327	-61.08	7850	20241115	5.35	21250	-61.08	20240327	7850	5.35	20241115	21250	-61.08	20240327	7850	5.35	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
76	20241118	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	120	2	1.45	409381640	49363	55.96	8150	8500	8030	10730	5790	8260	8293.29	0.00	0	3086	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1084	-11.46	3.82	12	0.38	-731.00	2194.00	21250	20240327	-60.56	7850	20241115	6.75	21250	-60.56	20240327	7850	6.75	20241115	21250	-60.56	20240327	7850	6.75	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
77	20241118	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	130	2	1.57	348340480	42085	47.71	8150	8500	8030	10730	5790	8260	8277.07	0.00	0	2717	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1085	-11.48	3.82	12	0.33	-731.00	2194.00	21250	20240327	-60.52	7850	20241115	6.88	21250	-60.52	20240327	7850	6.88	20241115	21250	-60.52	20240327	7850	6.88	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
78	20241118	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	190	2	2.30	294945860	35702	40.47	8150	8500	8030	10730	5790	8260	8261.33	0.00	0	4795	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1093	-11.56	3.85	12	0.28	-731.00	2194.00	21250	20240327	-60.24	7850	20241115	7.64	21250	-60.24	20240327	7850	7.64	20241115	21250	-60.24	20240327	7850	7.64	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
79	20241118	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	120	2	1.45	245618220	29837	33.82	8150	8500	8030	10730	5790	8260	8232.00	0.00	0	3066	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1084	-11.46	3.82	12	0.23	-731.00	2194.00	21250	20240327	-60.56	7850	20241115	6.75	21250	-60.56	20240327	7850	6.75	20241115	21250	-60.56	20240327	7850	6.75	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
80	20241118	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	240	2	2.91	205509390	25077	28.43	8150	8500	8030	10730	5790	8260	8195.13	0.00	0	4325	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1099	-11.63	3.87	12	0.19	-731.00	2194.00	21250	20240327	-60.00	7850	20241115	8.28	21250	-60.00	20240327	7850	8.28	20241115	21250	-60.00	20240327	7850	8.28	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
81	20241118	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-190	5	-2.30	43034250	5335	6.05	8150	8150	8030	10730	5790	8260	8066.40	0.00	0	396	9013	8636	8243	7866	7473	8440	7670	65	2470	500	5780	10	1	12930962	1044	-11.04	3.68	12	0.04	-731.00	2194.00	21250	20240327	-62.02	7850	20241115	2.80	21250	-62.02	20240327	7850	2.80	20241115	21250	-62.02	20240327	7850	2.80	20241115	0.58	N	388870	500	64 억		0	N	N	0	N	00	N
82	20241115	161224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8260	-240	5	-2.82	725017520	87449	164.69	8480	8620	7850	11050	5950	8500	8290.88	0.00	0	-48	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1068	-11.30	3.76	12	0.68	-731.00	2194.00	21250	20240327	-61.13	7850	20241115	5.22	21250	-61.13	20240327	7850	5.22	20241115	21250	-61.13	20240327	7850	5.22	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
83	20241115	151254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8290	-210	5	-2.47	701048140	84545	159.22	8480	8620	7850	11050	5950	8500	8292.01	0.00	0	192	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1072	-11.34	3.78	12	0.65	-731.00	2194.00	21250	20240327	-60.99	7850	20241115	5.61	21250	-60.99	20240327	7850	5.61	20241115	21250	-60.99	20240327	7850	5.61	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
84	20241115	141239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	-180	5	-2.12	655216310	79028	148.83	8480	8620	7850	11050	5950	8500	8290.94	0.00	0	299	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1076	-11.38	3.79	12	0.61	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
85	20241115	131238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8310	-190	5	-2.24	628162550	75765	142.69	8480	8620	7850	11050	5950	8500	8290.93	0.00	0	55	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1075	-11.37	3.79	12	0.59	-731.00	2194.00	21250	20240327	-60.89	7850	20241115	5.86	21250	-60.89	20240327	7850	5.86	20241115	21250	-60.89	20240327	7850	5.86	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
86	20241115	121238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	-180	5	-2.12	583448950	70386	132.56	8480	8620	7850	11050	5950	8500	8289.28	0.00	0	-586	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1076	-11.38	3.79	12	0.54	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
87	20241115	111210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8140	-360	5	-4.24	466359480	56140	105.73	8480	8620	7850	11050	5950	8500	8307.08	0.00	0	1435	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1053	-11.14	3.71	12	0.43	-731.00	2194.00	21250	20240327	-61.69	7850	20241115	3.69	21250	-61.69	20240327	7850	3.69	20241115	21250	-61.69	20240327	7850	3.69	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
88	20241115	101209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8330	-170	5	-2.00	233079640	27787	52.33	8480	8620	8320	11050	5950	8500	8388.08	0.00	0	747	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1077	-11.40	3.80	12	0.21	-731.00	2194.00	21250	20240327	-60.80	8320	20241115	0.12	21250	-60.80	20240327	8320	0.12	20241115	21250	-60.80	20240327	8320	0.12	20241115	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
89	20241115	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-30	5	-0.35	33807340	3977	7.49	8480	8620	8470	11050	5950	8500	8500.71	0.00	0	2114	8900	8700	8600	8400	8300	8650	8350	65	2550	500	5950	10	1	12930962	1095	-11.59	3.86	12	0.03	-731.00	2194.00	21250	20240327	-60.14	8330	20240805	1.68	21250	-60.14	20240327	8330	1.68	20240805	21250	-60.14	20240327	8330	1.68	20240805	0.61	N	388870	500	64 억		0	N	N	0	N	00	N
90	20241114	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	10	2	0.12	412951300	47821	31.27	8750	8800	8510	11120	6000	8560	8635.35	0.00	0	-2100	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1108	-11.72	3.91	12	0.37	-731.00	2194.00	21250	20240327	-59.67	8330	20240805	2.88	21250	-59.67	20240327	8330	2.88	20240805	21250	-59.67	20240327	8330	2.88	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
91	20241114	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	20	2	0.23	335611870	38786	25.36	8750	8800	8550	11120	6000	8560	8652.91	0.00	0	1065	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1109	-11.74	3.91	12	0.30	-731.00	2194.00	21250	20240327	-59.62	8330	20240805	3.00	21250	-59.62	20240327	8330	3.00	20240805	21250	-59.62	20240327	8330	3.00	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
92	20241114	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	110	2	1.29	233457710	26899	17.59	8750	8800	8600	11120	6000	8560	8679.05	0.00	0	1283	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1121	-11.86	3.95	12	0.21	-731.00	2194.00	21250	20240327	-59.20	8330	20240805	4.08	21250	-59.20	20240327	8330	4.08	20240805	21250	-59.20	20240327	8330	4.08	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
93	20241114	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	140	2	1.64	154562550	17850	11.67	8750	8770	8600	11120	6000	8560	8658.97	0.00	0	186	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1125	-11.90	3.97	12	0.14	-731.00	2194.00	21250	20240327	-59.06	8330	20240805	4.44	21250	-59.06	20240327	8330	4.44	20240805	21250	-59.06	20240327	8330	4.44	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
94	20241114	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	90	2	1.05	120658250	13945	9.12	8750	8770	8600	11120	6000	8560	8652.44	0.00	0	200	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1119	-11.83	3.94	12	0.11	-731.00	2194.00	21250	20240327	-59.29	8330	20240805	3.84	21250	-59.29	20240327	8330	3.84	20240805	21250	-59.29	20240327	8330	3.84	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
95	20241114	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	90	2	1.05	79031590	9125	5.97	8750	8770	8600	11120	6000	8560	8661.00	0.00	0	112	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1119	-11.83	3.94	12	0.07	-731.00	2194.00	21250	20240327	-59.29	8330	20240805	3.84	21250	-59.29	20240327	8330	3.84	20240805	21250	-59.29	20240327	8330	3.84	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
96	20241114	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	140	2	1.64	19281030	2227	1.46	8750	8750	8610	11120	6000	8560	8657.85	0.00	0	-515	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1125	-11.90	3.97	12	0.02	-731.00	2194.00	21250	20240327	-59.06	8330	20240805	4.44	21250	-59.06	20240327	8330	4.44	20240805	21250	-59.06	20240327	8330	4.44	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
97	20241114	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	11120	6000	8560	0.00	0.00	0	0	9380	8970	8740	8330	8100	8855	8215	65	2560	500	5990	10	1	12930962	1107	-11.71	3.90	12	0.00	-731.00	2194.00	21250	20240327	-59.72	8330	20240805	2.76	21250	-59.72	20240327	8330	2.76	20240805	21250	-59.72	20240327	8330	2.76	20240805	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
98	20241113	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-350	5	-3.93	1289986740	148055	90.28	8880	9150	8510	11580	6240	8910	8712.89	0.00	0	187	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1107	-11.71	3.90	12	1.14	-731.00	2194.00	21250	20240327	-59.72	8330	20240805	2.76	21250	-59.72	20240327	8330	2.76	20240805	21250	-59.72	20240327	8330	2.76	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
99	20241113	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-280	5	-3.14	1247367210	143087	87.25	8880	9150	8510	11580	6240	8910	8717.54	0.00	0	-143	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1116	-11.81	3.93	12	1.11	-731.00	2194.00	21250	20240327	-59.39	8330	20240805	3.60	21250	-59.39	20240327	8330	3.60	20240805	21250	-59.39	20240327	8330	3.60	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
100	20241113	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-220	5	-2.47	1112187200	127428	77.70	8880	9150	8510	11580	6240	8910	8727.97	0.00	0	1489	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1124	-11.89	3.96	12	0.99	-731.00	2194.00	21250	20240327	-59.11	8330	20240805	4.32	21250	-59.11	20240327	8330	4.32	20240805	21250	-59.11	20240327	8330	4.32	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
101	20241113	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-250	5	-2.81	1022576620	117114	71.41	8880	9150	8510	11580	6240	8910	8731.46	0.00	0	-1162	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1120	-11.85	3.95	12	0.91	-731.00	2194.00	21250	20240327	-59.25	8330	20240805	3.96	21250	-59.25	20240327	8330	3.96	20240805	21250	-59.25	20240327	8330	3.96	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
102	20241113	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-280	5	-3.14	952623990	109050	66.50	8880	9150	8510	11580	6240	8910	8735.66	0.00	0	-785	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1116	-11.81	3.93	12	0.84	-731.00	2194.00	21250	20240327	-59.39	8330	20240805	3.60	21250	-59.39	20240327	8330	3.60	20240805	21250	-59.39	20240327	8330	3.60	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
103	20241113	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-220	5	-2.47	862501690	98672	60.17	8880	9150	8510	11580	6240	8910	8741.10	0.00	0	416	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1124	-11.89	3.96	12	0.76	-731.00	2194.00	21250	20240327	-59.11	8330	20240805	4.32	21250	-59.11	20240327	8330	4.32	20240805	21250	-59.11	20240327	8330	4.32	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
104	20241113	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-190	5	-2.13	513963310	58190	35.48	8880	9150	8700	11580	6240	8910	8832.50	0.00	0	-2326	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1128	-11.93	3.97	12	0.45	-731.00	2194.00	21250	20240327	-58.96	8330	20240805	4.68	21250	-58.96	20240327	8330	4.68	20240805	21250	-58.96	20240327	8330	4.68	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
105	20241113	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	40	2	0.45	95983200	10803	6.59	8880	9000	8790	11580	6240	8910	8884.87	0.00	0	980	9463	9186	9043	8766	8623	9115	8695	65	2670	500	6230	10	1	12930962	1157	-12.24	4.08	12	0.08	-731.00	2194.00	21250	20240327	-57.88	8330	20240805	7.44	21250	-57.88	20240327	8330	7.44	20240805	21250	-57.88	20240327	8330	7.44	20240805	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
106	20241112	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-410	5	-4.40	1454268890	160978	70.16	9320	9320	8900	12110	6530	9320	9034.05	0.00	0	-15867	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1152	-12.19	4.06	12	1.24	-731.00	2194.00	21250	20240327	-58.07	8330	20240805	6.96	21250	-58.07	20240327	8330	6.96	20240805	21250	-58.07	20240327	8330	6.96	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
107	20241112	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-380	5	-4.08	1409821700	155996	67.99	9320	9320	8900	12110	6530	9320	9037.55	0.00	0	-15621	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1156	-12.23	4.07	12	1.21	-731.00	2194.00	21250	20240327	-57.93	8330	20240805	7.32	21250	-57.93	20240327	8330	7.32	20240805	21250	-57.93	20240327	8330	7.32	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
108	20241112	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-370	5	-3.97	1193525710	131797	57.45	9320	9320	8920	12110	6530	9320	9055.79	0.00	0	-13203	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1157	-12.24	4.08	12	1.02	-731.00	2194.00	21250	20240327	-57.88	8330	20240805	7.44	21250	-57.88	20240327	8330	7.44	20240805	21250	-57.88	20240327	8330	7.44	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
109	20241112	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-340	5	-3.65	1045077540	115234	50.23	9320	9320	8920	12110	6530	9320	9069.18	0.00	0	-12273	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1161	-12.28	4.09	12	0.89	-731.00	2194.00	21250	20240327	-57.74	8330	20240805	7.80	21250	-57.74	20240327	8330	7.80	20240805	21250	-57.74	20240327	8330	7.80	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
110	20241112	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-350	5	-3.76	938804860	103365	45.05	9320	9320	8940	12110	6530	9320	9082.42	0.00	0	-11237	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1160	-12.27	4.09	12	0.80	-731.00	2194.00	21250	20240327	-57.79	8330	20240805	7.68	21250	-57.79	20240327	8330	7.68	20240805	21250	-57.79	20240327	8330	7.68	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
111	20241112	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-300	5	-3.22	707746910	77668	33.85	9320	9320	9020	12110	6530	9320	9112.46	0.00	0	-2724	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1166	-12.34	4.11	12	0.60	-731.00	2194.00	21250	20240327	-57.55	8330	20240805	8.28	21250	-57.55	20240327	8330	8.28	20240805	21250	-57.55	20240327	8330	8.28	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
112	20241112	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-150	5	-1.61	520221180	57022	24.85	9320	9320	9030	12110	6530	9320	9123.17	0.00	0	-5672	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1186	-12.54	4.18	12	0.44	-731.00	2194.00	21250	20240327	-56.85	8330	20240805	10.08	21250	-56.85	20240327	8330	10.08	20240805	21250	-56.85	20240327	8330	10.08	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
113	20241112	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-180	5	-1.93	146372920	15908	6.93	9320	9320	9130	12110	6530	9320	9201.21	0.00	0	-6595	10006	9662	9356	9012	8706	9835	9185	65	2790	500	6520	10	1	12930962	1182	-12.50	4.17	12	0.12	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
114	20241111	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-100	5	-1.06	2144020580	228679	9.02	9100	9700	9050	12240	6600	9420	9375.75	0.00	0	14320	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1205	-12.75	4.25	12	1.77	-731.00	2194.00	21250	20240327	-56.14	8330	20240805	11.88	21250	-56.14	20240327	8330	11.88	20240805	21250	-56.14	20240327	8330	11.88	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
115	20241111	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-40	5	-0.42	2054139970	219030	8.64	9100	9700	9050	12240	6600	9420	9378.32	0.00	0	11285	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1213	-12.83	4.28	12	1.69	-731.00	2194.00	21250	20240327	-55.86	8330	20240805	12.61	21250	-55.86	20240327	8330	12.61	20240805	21250	-55.86	20240327	8330	12.61	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
116	20241111	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-140	5	-1.49	1902798850	202793	8.00	9100	9700	9050	12240	6600	9420	9382.93	0.00	0	8831	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1200	-12.69	4.23	12	1.57	-731.00	2194.00	21250	20240327	-56.33	8330	20240805	11.40	21250	-56.33	20240327	8330	11.40	20240805	21250	-56.33	20240327	8330	11.40	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
117	20241111	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-160	5	-1.70	1777982560	189291	7.47	9100	9700	9050	12240	6600	9420	9392.83	0.00	0	8686	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1197	-12.67	4.22	12	1.46	-731.00	2194.00	21250	20240327	-56.42	8330	20240805	11.16	21250	-56.42	20240327	8330	11.16	20240805	21250	-56.42	20240327	8330	11.16	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
118	20241111	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	90	2	0.96	1653742820	175995	6.94	9100	9700	9050	12240	6600	9420	9396.51	0.00	0	10747	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1230	-13.01	4.33	12	1.36	-731.00	2194.00	21250	20240327	-55.25	8330	20240805	14.17	21250	-55.25	20240327	8330	14.17	20240805	21250	-55.25	20240327	8330	14.17	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
119	20241111	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	0	3	0.00	1581935350	168390	6.64	9100	9700	9050	12240	6600	9420	9394.45	0.00	0	11464	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1218	-12.89	4.29	12	1.30	-731.00	2194.00	21250	20240327	-55.67	8330	20240805	13.09	21250	-55.67	20240327	8330	13.09	20240805	21250	-55.67	20240327	8330	13.09	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
120	20241111	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	80	2	0.85	1387933910	147934	5.84	9100	9700	9050	12240	6600	9420	9382.08	0.00	0	11818	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1228	-13.00	4.33	12	1.14	-731.00	2194.00	21250	20240327	-55.29	8330	20240805	14.05	21250	-55.29	20240327	8330	14.05	20240805	21250	-55.29	20240327	8330	14.05	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
121	20241111	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-320	5	-3.40	502409920	55175	2.18	9100	9200	9050	12240	6600	9420	9104.85	0.00	0	696	12806	11112	10266	8572	7726	10690	8150	65	2820	500	6590	10	1	12930962	1177	-12.45	4.15	12	0.43	-731.00	2194.00	21250	20240327	-57.18	8330	20240805	9.24	21250	-57.18	20240327	8330	9.24	20240805	21250	-57.18	20240327	8330	9.24	20240805	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
122	20241108	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	220	2	2.39	27414045470	2518330	2428.73	10720	11960	9420	11960	6440	9200	10887.98	0.00	0	-45577	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1218	-12.89	4.29	12	19.48	-731.00	2194.00	21250	20240327	-55.67	8330	20240805	13.09	21250	-55.67	20240327	8330	13.09	20240805	21250	-55.67	20240327	8330	13.09	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
123	20241108	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	390	2	4.24	27095605290	2484749	2396.35	10720	11960	9530	11960	6440	9200	10904.77	0.00	0	-46940	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1240	-13.12	4.37	12	19.22	-731.00	2194.00	21250	20240327	-54.87	8330	20240805	15.13	21250	-54.87	20240327	8330	15.13	20240805	21250	-54.87	20240327	8330	15.13	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
124	20241108	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	440	2	4.78	26610254910	2434461	2347.85	10720	11960	9580	11960	6440	9200	10930.66	0.00	0	-41197	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1247	-13.19	4.39	12	18.83	-731.00	2194.00	21250	20240327	-54.64	8330	20240805	15.73	21250	-54.64	20240327	8330	15.73	20240805	21250	-54.64	20240327	8330	15.73	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
125	20241108	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	660	2	7.17	25574873610	2327702	2244.89	10720	11960	9790	11960	6440	9200	10987.18	0.00	0	-42067	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1275	-13.49	4.49	12	18.00	-731.00	2194.00	21250	20240327	-53.60	8330	20240805	18.37	21250	-53.60	20240327	8330	18.37	20240805	21250	-53.60	20240327	8330	18.37	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
126	20241108	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	750	2	8.15	24590421620	2228111	2148.84	10720	11960	9880	11960	6440	9200	11036.44	0.00	0	-36858	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1287	-13.61	4.54	12	17.23	-731.00	2194.00	21250	20240327	-53.18	8330	20240805	19.45	21250	-53.18	20240327	8330	19.45	20240805	21250	-53.18	20240327	8330	19.45	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
127	20241108	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	1080	2	11.74	22907649660	2061311	1987.97	10720	11960	10130	11960	6440	9200	11113.15	0.00	0	-38243	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1329	-14.06	4.69	12	15.94	-731.00	2194.00	21250	20240327	-51.62	8330	20240805	23.41	21250	-51.62	20240327	8330	23.41	20240805	21250	-51.62	20240327	8330	23.41	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
128	20241108	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	1700	2	18.48	19749465300	1761268	1698.61	10720	11960	10370	11960	6440	9200	11213.21	0.00	0	-33529	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1409	-14.91	4.97	12	13.62	-731.00	2194.00	21250	20240327	-48.71	8330	20240805	30.85	21250	-48.71	20240327	8330	30.85	20240805	21250	-48.71	20240327	8330	30.85	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
129	20241108	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	2590	2	28.15	5164552770	471823	455.04	10720	11790	10370	11960	6440	9200	10945.95	0.00	0	-14509	9960	9580	9330	8950	8700	9455	8825	65	2760	500	6440	10	1	12930962	1525	-16.13	5.37	12	3.65	-731.00	2194.00	21250	20240327	-44.52	8330	20240805	41.54	21250	-44.52	20240327	8330	41.54	20240805	21250	-44.52	20240327	8330	41.54	20240805	0.77	N	388870	500	64 억		0	Y	N	0	N	00	N
130	20241107	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-370	5	-3.87	602606590	64834	27.93	9580	9710	9080	12440	6700	9570	9295.30	0.00	0	-14912	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1190	-12.59	4.19	12	0.50	-731.00	2194.00	21250	20240327	-56.71	8330	20240805	10.44	21250	-56.71	20240327	8330	10.44	20240805	21250	-56.71	20240327	8330	10.44	20240805	0.77	N	388870	500	64 억		0	N	Y	0	N	00	N
131	20241107	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-320	5	-3.34	562059890	60413	26.03	9580	9710	9080	12440	6700	9570	9303.62	0.00	0	-14234	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1196	-12.65	4.22	12	0.47	-731.00	2194.00	21250	20240327	-56.47	8330	20240805	11.04	21250	-56.47	20240327	8330	11.04	20240805	21250	-56.47	20240327	8330	11.04	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
132	20241107	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-250	5	-2.61	497446830	53424	23.02	9580	9710	9080	12440	6700	9570	9311.30	0.00	0	-11804	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1205	-12.75	4.25	12	0.41	-731.00	2194.00	21250	20240327	-56.14	8330	20240805	11.88	21250	-56.14	20240327	8330	11.88	20240805	21250	-56.14	20240327	8330	11.88	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
133	20241107	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-330	5	-3.45	368365840	39583	17.06	9580	9710	9080	12440	6700	9570	9306.16	0.00	0	-6640	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1195	-12.64	4.21	12	0.31	-731.00	2194.00	21250	20240327	-56.52	8330	20240805	10.92	21250	-56.52	20240327	8330	10.92	20240805	21250	-56.52	20240327	8330	10.92	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
134	20241107	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-210	5	-2.19	354497600	38089	16.41	9580	9710	9080	12440	6700	9570	9307.09	0.00	0	-6939	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1210	-12.80	4.27	12	0.29	-731.00	2194.00	21250	20240327	-55.95	8330	20240805	12.36	21250	-55.95	20240327	8330	12.36	20240805	21250	-55.95	20240327	8330	12.36	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
135	20241107	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-340	5	-3.55	338724120	36389	15.68	9580	9710	9080	12440	6700	9570	9308.42	0.00	0	-6512	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1194	-12.63	4.21	12	0.28	-731.00	2194.00	21250	20240327	-56.56	8330	20240805	10.80	21250	-56.56	20240327	8330	10.80	20240805	21250	-56.56	20240327	8330	10.80	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
136	20241107	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-360	5	-3.76	275367450	29474	12.70	9580	9710	9080	12440	6700	9570	9342.72	0.00	0	-4138	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1191	-12.60	4.20	12	0.23	-731.00	2194.00	21250	20240327	-56.66	8330	20240805	10.56	21250	-56.66	20240327	8330	10.56	20240805	21250	-56.66	20240327	8330	10.56	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
137	20241107	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	-40	5	-0.42	53532710	5613	2.42	9580	9710	9390	12440	6700	9570	9537.27	0.00	0	-1721	10690	10130	9670	9110	8650	10410	9390	65	2870	500	6690	10	1	12930962	1232	-13.04	4.34	12	0.04	-731.00	2194.00	21250	20240327	-55.15	8330	20240805	14.41	21250	-55.15	20240327	8330	14.41	20240805	21250	-55.15	20240327	8330	14.41	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
138	20241106	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	440	2	4.82	2268064070	231419	1103.78	9210	10230	9210	11860	6400	9130	9800.85	0.00	0	12598	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1237	-13.09	4.36	12	1.79	-731.00	2194.00	21250	20240327	-54.96	8330	20240805	14.89	21250	-54.96	20240327	8330	14.89	20240805	21250	-54.96	20240327	8330	14.89	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
139	20241106	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	380	2	4.16	2235767930	228030	1087.62	9210	10230	9210	11860	6400	9130	9804.71	0.00	0	12099	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1230	-13.01	4.33	12	1.76	-731.00	2194.00	21250	20240327	-55.25	8330	20240805	14.17	21250	-55.25	20240327	8330	14.17	20240805	21250	-55.25	20240327	8330	14.17	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
140	20241106	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	370	2	4.05	2195029310	223768	1067.29	9210	10230	9210	11860	6400	9130	9809.40	0.00	0	11703	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1228	-13.00	4.33	12	1.73	-731.00	2194.00	21250	20240327	-55.29	8330	20240805	14.05	21250	-55.29	20240327	8330	14.05	20240805	21250	-55.29	20240327	8330	14.05	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
141	20241106	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	270	2	2.96	2141341750	218070	1040.11	9210	10230	9210	11860	6400	9130	9819.52	0.00	0	10292	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1216	-12.86	4.28	12	1.69	-731.00	2194.00	21250	20240327	-55.76	8330	20240805	12.85	21250	-55.76	20240327	8330	12.85	20240805	21250	-55.76	20240327	8330	12.85	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
142	20241106	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	440	2	4.82	2020127440	205277	979.09	9210	10230	9210	11860	6400	9130	9840.98	0.00	0	6484	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1237	-13.09	4.36	12	1.59	-731.00	2194.00	21250	20240327	-54.96	8330	20240805	14.89	21250	-54.96	20240327	8330	14.89	20240805	21250	-54.96	20240327	8330	14.89	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
143	20241106	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	540	2	5.91	1926864440	195596	932.92	9210	10230	9210	11860	6400	9130	9851.25	0.00	0	8837	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1250	-13.23	4.41	12	1.51	-731.00	2194.00	21250	20240327	-54.49	8330	20240805	16.09	21250	-54.49	20240327	8330	16.09	20240805	21250	-54.49	20240327	8330	16.09	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
144	20241106	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	520	2	5.70	1834040550	186038	887.33	9210	10230	9210	11860	6400	9130	9858.42	0.00	0	8782	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1248	-13.20	4.40	12	1.44	-731.00	2194.00	21250	20240327	-54.59	8330	20240805	15.85	21250	-54.59	20240327	8330	15.85	20240805	21250	-54.59	20240327	8330	15.85	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
145	20241106	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	630	2	6.90	355281850	37028	176.61	9210	9800	9210	11860	6400	9130	9594.95	0.00	0	7766	9396	9262	9146	9012	8896	9205	8955	65	2730	500	6390	10	1	12930962	1262	-13.35	4.45	12	0.29	-731.00	2194.00	21250	20240327	-54.07	8330	20240805	17.17	21250	-54.07	20240327	8330	17.17	20240805	21250	-54.07	20240327	8330	17.17	20240805	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
146	20241105	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-90	5	-0.98	190299480	20855	50.30	9220	9280	9030	11980	6460	9220	9124.89	0.00	0	-2583	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1181	-12.49	4.16	12	0.16	-731.00	2194.00	21250	20240327	-57.04	8330	20240805	9.60	21250	-57.04	20240327	8330	9.60	20240805	21250	-57.04	20240327	8330	9.60	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
147	20241105	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-110	5	-1.19	188711470	20681	49.88	9220	9280	9030	11980	6460	9220	9124.87	0.00	0	-2547	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1178	-12.46	4.15	12	0.16	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
148	20241105	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-180	5	-1.95	172877210	18938	45.68	9220	9280	9030	11980	6460	9220	9128.59	0.00	0	-2373	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1169	-12.37	4.12	12	0.15	-731.00	2194.00	21250	20240327	-57.46	8330	20240805	8.52	21250	-57.46	20240327	8330	8.52	20240805	21250	-57.46	20240327	8330	8.52	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
149	20241105	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-80	5	-0.87	140191900	15338	37.00	9220	9280	9050	11980	6460	9220	9140.17	0.00	0	-1693	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1182	-12.50	4.17	12	0.12	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
150	20241105	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-80	5	-0.87	112055150	12247	29.54	9220	9280	9050	11980	6460	9220	9149.60	0.00	0	-1628	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1182	-12.50	4.17	12	0.09	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
151	20241105	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-80	5	-0.87	93233010	10191	24.58	9220	9280	9050	11980	6460	9220	9148.56	0.00	0	-1378	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1182	-12.50	4.17	12	0.08	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
152	20241105	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-130	5	-1.41	68113690	7429	17.92	9220	9280	9050	11980	6460	9220	9168.62	0.00	0	-2141	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1175	-12.44	4.14	12	0.06	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
153	20241105	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	40	2	0.43	9718220	1053	2.54	9220	9280	9210	11980	6460	9220	9229.08	0.00	0	709	9586	9402	9076	8892	8566	9495	8985	65	2760	500	6450	10	1	12930962	1197	-12.67	4.22	12	0.01	-731.00	2194.00	21250	20240327	-56.42	8330	20240805	11.16	21250	-56.42	20240327	8330	11.16	20240805	21250	-56.42	20240327	8330	11.16	20240805	0.77	N	388870	500	64 억		0	N	N	0	N	00	N
154	20241104	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	370	2	4.18	374237230	41271	76.74	8850	9260	8750	11500	6200	8850	9067.41	0.00	0	165	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1192	-12.61	4.20	12	0.32	-731.00	2194.00	21250	20240327	-56.61	8330	20240805	10.68	21250	-56.61	20240327	8330	10.68	20240805	21250	-56.61	20240327	8330	10.68	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
155	20241104	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	270	2	3.05	366376440	40415	75.14	8850	9260	8750	11500	6200	8850	9065.36	0.00	0	-209	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1179	-12.48	4.16	12	0.31	-731.00	2194.00	21250	20240327	-57.08	8330	20240805	9.48	21250	-57.08	20240327	8330	9.48	20240805	21250	-57.08	20240327	8330	9.48	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
156	20241104	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	370	2	4.18	341061380	37664	70.03	8850	9260	8750	11500	6200	8850	9055.37	0.00	0	-64	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1192	-12.61	4.20	12	0.29	-731.00	2194.00	21250	20240327	-56.61	8330	20240805	10.68	21250	-56.61	20240327	8330	10.68	20240805	21250	-56.61	20240327	8330	10.68	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
157	20241104	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	370	2	4.18	308947910	34181	63.55	8850	9230	8750	11500	6200	8850	9038.59	0.00	0	-487	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1192	-12.61	4.20	12	0.26	-731.00	2194.00	21250	20240327	-56.61	8330	20240805	10.68	21250	-56.61	20240327	8330	10.68	20240805	21250	-56.61	20240327	8330	10.68	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
158	20241104	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	310	2	3.50	246540310	27379	50.91	8850	9180	8750	11500	6200	8850	9004.72	0.00	0	-2207	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1184	-12.53	4.18	12	0.21	-731.00	2194.00	21250	20240327	-56.89	8330	20240805	9.96	21250	-56.89	20240327	8330	9.96	20240805	21250	-56.89	20240327	8330	9.96	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
159	20241104	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	270	2	3.05	225732660	25102	46.67	8850	9180	8750	11500	6200	8850	8992.62	0.00	0	-2163	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1179	-12.48	4.16	12	0.19	-731.00	2194.00	21250	20240327	-57.08	8330	20240805	9.48	21250	-57.08	20240327	8330	9.48	20240805	21250	-57.08	20240327	8330	9.48	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
160	20241104	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	270	2	3.05	164019970	18349	34.12	8850	9170	8750	11500	6200	8850	8938.91	0.00	0	-2739	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1179	-12.48	4.16	12	0.14	-731.00	2194.00	21250	20240327	-57.08	8330	20240805	9.48	21250	-57.08	20240327	8330	9.48	20240805	21250	-57.08	20240327	8330	9.48	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
161	20241104	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	40	2	0.45	35765990	4051	7.53	8850	8940	8750	11500	6200	8850	8828.93	0.00	0	875	9356	9102	8836	8582	8316	9230	8710	65	2650	500	6190	10	1	12930962	1150	-12.16	4.05	12	0.03	-731.00	2194.00	21250	20240327	-58.16	8330	20240805	6.72	21250	-58.16	20240327	8330	6.72	20240805	21250	-58.16	20240327	8330	6.72	20240805	0.80	N	388870	500	64 억		0	N	N	0	N	00	N
162	20241101	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	50	2	0.57	473249340	53783	136.63	8760	9090	8570	11440	6160	8800	8799.20	0.00	0	-3938	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1144	-12.11	4.03	12	0.42	-731.00	2194.00	21250	20240327	-58.35	8330	20240805	6.24	21250	-58.35	20240327	8330	6.24	20240805	21250	-58.35	20240327	8330	6.24	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
163	20241101	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	140	2	1.59	412065120	46880	119.10	8760	9090	8570	11440	6160	8800	8789.78	0.00	0	-3476	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1156	-12.23	4.07	12	0.36	-731.00	2194.00	21250	20240327	-57.93	8330	20240805	7.32	21250	-57.93	20240327	8330	7.32	20240805	21250	-57.93	20240327	8330	7.32	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
164	20241101	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	30	2	0.34	380951310	43377	110.20	8760	9090	8570	11440	6160	8800	8782.33	0.00	0	-5258	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1142	-12.08	4.02	12	0.34	-731.00	2194.00	21250	20240327	-58.45	8330	20240805	6.00	21250	-58.45	20240327	8330	6.00	20240805	21250	-58.45	20240327	8330	6.00	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
165	20241101	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	140	2	1.59	349066450	39743	100.97	8760	9090	8570	11440	6160	8800	8783.09	0.00	0	-5021	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1156	-12.23	4.07	12	0.31	-731.00	2194.00	21250	20240327	-57.93	8330	20240805	7.32	21250	-57.93	20240327	8330	7.32	20240805	21250	-57.93	20240327	8330	7.32	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
166	20241101	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	220	2	2.50	329275760	37522	95.32	8760	9090	8570	11440	6160	8800	8775.54	0.00	0	-4816	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1166	-12.34	4.11	12	0.29	-731.00	2194.00	21250	20240327	-57.55	8330	20240805	8.28	21250	-57.55	20240327	8330	8.28	20240805	21250	-57.55	20240327	8330	8.28	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
167	20241101	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	20	2	0.23	248161460	28410	72.17	8760	8940	8570	11440	6160	8800	8735.00	0.00	0	-3118	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1141	-12.07	4.02	12	0.22	-731.00	2194.00	21250	20240327	-58.49	8330	20240805	5.88	21250	-58.49	20240327	8330	5.88	20240805	21250	-58.49	20240327	8330	5.88	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
168	20241101	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	50	2	0.57	192651650	22082	56.10	8760	8940	8570	11440	6160	8800	8724.38	0.00	0	-2388	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1144	-12.11	4.03	12	0.17	-731.00	2194.00	21250	20240327	-58.35	8330	20240805	6.24	21250	-58.35	20240327	8330	6.24	20240805	21250	-58.35	20240327	8330	6.24	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
169	20241101	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-20	5	-0.23	19293330	2213	5.62	8760	8790	8690	11440	6160	8800	8718.18	0.00	0	-1665	9113	8956	8833	8676	8553	9035	8755	65	2640	500	6160	10	1	12930962	1135	-12.01	4.00	12	0.02	-731.00	2194.00	21250	20240327	-58.68	8330	20240805	5.40	21250	-58.68	20240327	8330	5.40	20240805	21250	-58.68	20240327	8330	5.40	20240805	0.79	N	388870	500	64 억		0	N	N	0	N	00	N