KissMeData/045100/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	160529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16270	-440	5	-2.63	752050990	45868	164.76	16720	16860	16270	21700	11700	16710	16395.98	14.54	0	-12357	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2929	3.79	0.54	12	0.25	4298.00	30401.00	22400	20240417	-27.37	14790	20231205	10.01	22400	-27.37	20240417	14900	9.19	20240118	22400	-27.37	20240417	14790	10.01	20231205	1.56	N	045100	500	90 억		2617713	N	N	81	N	00	N
3	20241129	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	-360	5	-2.15	684013950	41693	149.76	16720	16860	16270	21700	11700	16710	16405.96	14.54	0	-12212	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2943	3.80	0.54	12	0.23	4298.00	30401.00	22400	20240417	-27.01	14790	20231205	10.55	22400	-27.01	20240417	14900	9.73	20240118	22400	-27.01	20240417	14790	10.55	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
4	20241129	140539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	-340	5	-2.03	637587240	38859	139.58	16720	16860	16270	21700	11700	16710	16407.70	14.54	0	-11096	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2947	3.81	0.54	12	0.22	4298.00	30401.00	22400	20240417	-26.92	14790	20231205	10.68	22400	-26.92	20240417	14900	9.87	20240118	22400	-26.92	20240417	14790	10.68	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
5	20241129	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	-260	5	-1.56	563900660	34344	123.36	16720	16860	16270	21700	11700	16710	16419.18	14.54	0	-11354	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2961	3.83	0.54	12	0.19	4298.00	30401.00	22400	20240417	-26.56	14790	20231205	11.22	22400	-26.56	20240417	14900	10.40	20240118	22400	-26.56	20240417	14790	11.22	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
6	20241129	120541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-370	5	-2.21	511061690	31127	111.81	16720	16860	16270	21700	11700	16710	16418.59	14.54	0	-9737	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2941	3.80	0.54	12	0.17	4298.00	30401.00	22400	20240417	-27.05	14790	20231205	10.48	22400	-27.05	20240417	14900	9.66	20240118	22400	-27.05	20240417	14790	10.48	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
7	20241129	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-350	5	-2.09	344243640	20904	75.09	16720	16860	16330	21700	11700	16710	16467.82	14.54	0	-6504	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2945	3.81	0.54	12	0.12	4298.00	30401.00	22400	20240417	-26.96	14790	20231205	10.62	22400	-26.96	20240417	14900	9.80	20240118	22400	-26.96	20240417	14790	10.62	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
8	20241129	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-320	5	-1.92	221326180	13399	48.13	16720	16860	16390	21700	11700	16710	16518.10	14.54	0	-5104	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	2950	3.81	0.54	12	0.07	4298.00	30401.00	22400	20240417	-26.83	14790	20231205	10.82	22400	-26.83	20240417	14900	10.00	20240118	22400	-26.83	20240417	14790	10.82	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
9	20241129	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-20	5	-0.12	5665100	339	1.22	16720	16860	16690	21700	11700	16710	16711.21	14.54	0	-231	17150	16930	16810	16590	16470	16870	16530	90	4990	500	12360	10	1	18000000	3004	3.88	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.49	14790	20231205	12.85	22400	-25.49	20240417	14900	12.01	20240118	22400	-25.49	20240417	14790	12.85	20231205	1.56	N	045100	500	90 억		2617713	N	N	42	N	00	N
10	20241128	160534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-260	5	-1.53	467382260	27834	153.86	16970	17030	16690	22050	11880	16970	16793.33	14.60	0	-11624	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3008	3.89	0.55	12	0.15	4298.00	30401.00	22400	20240417	-25.40	14790	20231205	12.98	22400	-25.40	20240417	14900	12.15	20240118	22400	-25.40	20240417	14790	12.98	20231205	1.58	N	045100	500	90 억		2628805	N	N	42	N	00	N
11	20241128	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-240	5	-1.41	444721730	26478	146.37	16970	17030	16690	22050	11880	16970	16795.90	14.60	0	-11209	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3011	3.89	0.55	12	0.15	4298.00	30401.00	22400	20240417	-25.31	14790	20231205	13.12	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	14790	13.12	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
12	20241128	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-270	5	-1.59	414047300	24644	136.23	16970	17030	16690	22050	11880	16970	16801.14	14.60	0	-10538	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3006	3.89	0.55	12	0.14	4298.00	30401.00	22400	20240417	-25.45	14790	20231205	12.91	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	14790	12.91	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
13	20241128	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-270	5	-1.59	376272670	22383	123.73	16970	17030	16690	22050	11880	16970	16810.65	14.60	0	-9540	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3006	3.89	0.55	12	0.12	4298.00	30401.00	22400	20240417	-25.45	14790	20231205	12.91	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	14790	12.91	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
14	20241128	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-200	5	-1.18	300333560	17838	98.61	16970	17030	16700	22050	11880	16970	16836.73	14.60	0	-7480	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3019	3.90	0.55	12	0.10	4298.00	30401.00	22400	20240417	-25.13	14790	20231205	13.39	22400	-25.13	20240417	14900	12.55	20240118	22400	-25.13	20240417	14790	13.39	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
15	20241128	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-90	5	-0.53	132732040	7843	43.36	16970	17030	16850	22050	11880	16970	16923.63	14.60	0	-3084	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3038	3.93	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.64	14790	20231205	14.13	22400	-24.64	20240417	14900	13.29	20240118	22400	-24.64	20240417	14790	14.13	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
16	20241128	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	30	2	0.18	43002360	2535	14.01	16970	17030	16930	22050	11880	16970	16963.46	14.60	0	-1395	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3060	3.96	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.11	14790	20231205	14.94	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14790	14.94	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
17	20241128	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-20	5	-0.12	7630830	450	2.49	16970	16970	16950	22050	11880	16970	16957.40	14.60	0	80	17370	17170	17060	16860	16750	17115	16805	90	5080	500	12550	10	1	18000000	3051	3.94	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.33	14790	20231205	14.60	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14790	14.60	20231205	1.58	N	045100	500	90 억		2628805	N	N	6	N	00	N
18	20241127	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-230	5	-1.34	307725800	18040	48.31	17260	17260	16950	22350	12040	17200	17057.97	14.65	0	-8555	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3055	3.95	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.24	14790	20231205	14.74	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	14790	14.74	20231205	1.58	N	045100	500	90 억		2636904	N	N	6	N	00	N
19	20241127	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-250	5	-1.45	291130150	17062	45.69	17260	17260	16950	22350	12040	17200	17063.07	14.65	0	-8263	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3051	3.94	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.33	14790	20231205	14.60	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14790	14.60	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
20	20241127	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-180	5	-1.05	247225420	14477	38.77	17260	17260	16950	22350	12040	17200	17077.12	14.65	0	-7569	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3064	3.96	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.02	14790	20231205	15.08	22400	-24.02	20240417	14900	14.23	20240118	22400	-24.02	20240417	14790	15.08	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
21	20241127	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	-80	5	-0.47	225110030	13182	35.30	17260	17260	16950	22350	12040	17200	17077.08	14.65	0	-6958	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3082	3.98	0.56	12	0.07	4298.00	30401.00	22400	20240417	-23.57	14790	20231205	15.75	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	14790	15.75	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
22	20241127	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	-80	5	-0.47	181445470	10627	28.46	17260	17260	16950	22350	12040	17200	17074.01	14.65	0	-5549	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3082	3.98	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.57	14790	20231205	15.75	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	14790	15.75	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
23	20241127	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-90	5	-0.52	147908530	8667	23.21	17260	17260	16950	22350	12040	17200	17065.71	14.65	0	-4947	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3080	3.98	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.62	14790	20231205	15.69	22400	-23.62	20240417	14900	14.83	20240118	22400	-23.62	20240417	14790	15.69	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
24	20241127	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	-150	5	-0.87	117327130	6876	18.41	17260	17260	16950	22350	12040	17200	17063.28	14.65	0	-4139	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3069	3.97	0.56	12	0.04	4298.00	30401.00	22400	20240417	-23.88	14790	20231205	15.28	22400	-23.88	20240417	14900	14.43	20240118	22400	-23.88	20240417	14790	15.28	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
25	20241127	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-90	5	-0.52	11660330	677	1.81	17260	17260	17100	22350	12040	17200	17223.53	14.65	0	-118	17460	17330	17080	16950	16700	17395	17015	90	5150	500	12720	10	1	18000000	3080	3.98	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.62	14790	20231205	15.69	22400	-23.62	20240417	14900	14.83	20240118	22400	-23.62	20240417	14790	15.69	20231205	1.58	N	045100	500	90 억		2636904	N	N	0	N	00	N
26	20241126	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	200	2	1.18	637351720	37304	151.82	17040	17210	16830	22100	11900	17000	17085.31	14.62	0	4672	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3096	4.00	0.57	12	0.21	4298.00	30401.00	22400	20240417	-23.21	14790	20231205	16.29	22400	-23.21	20240417	14900	15.44	20240118	22400	-23.21	20240417	14790	16.29	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
27	20241126	150534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17210	210	2	1.24	560467310	32833	133.62	17040	17210	16830	22100	11900	17000	17070.24	14.62	0	5267	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3098	4.00	0.57	12	0.18	4298.00	30401.00	22400	20240417	-23.17	14790	20231205	16.36	22400	-23.17	20240417	14900	15.50	20240118	22400	-23.17	20240417	14790	16.36	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
28	20241126	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	70	2	0.41	347031720	20385	82.96	17040	17100	16830	22100	11900	17000	17023.88	14.62	0	3264	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3073	3.97	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.79	14790	20231205	15.42	22400	-23.79	20240417	14900	14.56	20240118	22400	-23.79	20240417	14790	15.42	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
29	20241126	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	80	2	0.47	298479010	17536	71.37	17040	17100	16830	22100	11900	17000	17020.93	14.62	0	2366	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3074	3.97	0.56	12	0.10	4298.00	30401.00	22400	20240417	-23.75	14790	20231205	15.48	22400	-23.75	20240417	14900	14.63	20240118	22400	-23.75	20240417	14790	15.48	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
30	20241126	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	30	2	0.18	156992620	9236	37.59	17040	17100	16830	22100	11900	17000	16997.90	14.62	0	1401	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3065	3.96	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.97	14790	20231205	15.15	22400	-23.97	20240417	14900	14.30	20240118	22400	-23.97	20240417	14790	15.15	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
31	20241126	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	0	3	0.00	141116750	8303	33.79	17040	17100	16830	22100	11900	17000	16995.87	14.62	0	1340	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3060	3.96	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.11	14790	20231205	14.94	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14790	14.94	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
32	20241126	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	10	2	0.06	87308070	5139	20.91	17040	17100	16830	22100	11900	17000	16989.31	14.62	0	1005	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3062	3.96	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.06	14790	20231205	15.01	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	14790	15.01	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
33	20241126	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-80	5	-0.47	4473720	264	1.07	17040	17040	16920	22100	11900	17000	16945.91	14.62	0	-94	17153	17076	16943	16866	16733	17115	16905	90	5100	500	12580	10	1	18000000	3046	3.94	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.46	14790	20231205	14.40	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14790	14.40	20231205	1.59	N	045100	500	90 억		2631182	N	N	151	N	00	N
34	20241125	160523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	190	2	1.13	416062310	24569	92.78	16950	17020	16810	21850	11770	16810	16934.44	14.59	0	3017	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3060	3.96	0.56	12	0.14	4298.00	30401.00	22400	20240417	-24.11	14790	20231205	14.94	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14790	14.94	20231205	1.60	N	045100	500	90 억		2626288	N	N	151	N	00	N
35	20241125	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	190	2	1.13	404670060	23899	90.25	16950	17020	16810	21850	11770	16810	16932.51	14.59	0	3014	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3060	3.96	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.11	14790	20231205	14.94	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14790	14.94	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
36	20241125	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	180	2	1.07	323036050	19093	72.10	16950	17000	16810	21850	11770	16810	16919.08	14.59	0	1057	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3058	3.95	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.15	14790	20231205	14.87	22400	-24.15	20240417	14900	14.03	20240118	22400	-24.15	20240417	14790	14.87	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
37	20241125	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	160	2	0.95	269821020	15958	60.26	16950	17000	16810	21850	11770	16810	16908.20	14.59	0	552	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3055	3.95	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.24	14790	20231205	14.74	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	14790	14.74	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
38	20241125	120533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	150	2	0.89	233804890	13832	52.23	16950	17000	16810	21850	11770	16810	16903.19	14.59	0	1011	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3053	3.95	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.29	14790	20231205	14.67	22400	-24.29	20240417	14900	13.83	20240118	22400	-24.29	20240417	14790	14.67	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
39	20241125	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	140	2	0.83	208322560	12328	46.55	16950	17000	16810	21850	11770	16810	16898.33	14.59	0	1403	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3051	3.94	0.56	12	0.07	4298.00	30401.00	22400	20240417	-24.33	14790	20231205	14.60	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14790	14.60	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
40	20241125	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	110	2	0.65	164395460	9739	36.78	16950	16960	16810	21850	11770	16810	16880.12	14.59	0	2643	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3046	3.94	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.46	14790	20231205	14.40	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14790	14.40	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
41	20241125	090524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	30	2	0.18	3701420	219	0.83	16950	16950	16810	21850	11770	16810	16901.46	14.59	0	-103	17003	16906	16803	16706	16603	16855	16655	90	5040	500	12430	10	1	18000000	3031	3.92	0.55	12	0.00	4298.00	30401.00	22400	20240417	-24.82	14790	20231205	13.86	22400	-24.82	20240417	14900	13.02	20240118	22400	-24.82	20240417	14790	13.86	20231205	1.60	N	045100	500	90 억		2626288	N	N	39	N	00	N
42	20241122	160458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	70	2	0.42	444333130	26472	165.06	16890	16900	16700	21750	11720	16740	16784.97	14.61	0	-7098	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3026	3.91	0.55	12	0.15	4298.00	30401.00	22400	20240417	-24.96	14790	20231205	13.66	22400	-24.96	20240417	14900	12.82	20240118	22400	-24.96	20240417	14790	13.66	20231205	1.61	N	045100	500	90 억		2630688	N	N	39	N	00	N
43	20241122	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	20	2	0.12	431426890	25703	160.26	16890	16900	16700	21750	11720	16740	16785.08	14.61	0	-6945	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3017	3.90	0.55	12	0.14	4298.00	30401.00	22400	20240417	-25.18	14790	20231205	13.32	22400	-25.18	20240417	14900	12.48	20240118	22400	-25.18	20240417	14790	13.32	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
44	20241122	140504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	0	3	0.00	383588380	22847	142.46	16890	16900	16700	21750	11720	16740	16789.44	14.61	0	-5972	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3013	3.89	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.27	14790	20231205	13.18	22400	-25.27	20240417	14900	12.35	20240118	22400	-25.27	20240417	14790	13.18	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
45	20241122	130504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	30	2	0.18	227770370	13548	84.47	16890	16900	16750	21750	11720	16740	16812.10	14.61	0	-2252	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3019	3.90	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.13	14790	20231205	13.39	22400	-25.13	20240417	14900	12.55	20240118	22400	-25.13	20240417	14790	13.39	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
46	20241122	120504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	30	2	0.18	170310250	10125	63.13	16890	16900	16750	21750	11720	16740	16820.77	14.61	0	-696	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3019	3.90	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.13	14790	20231205	13.39	22400	-25.13	20240417	14900	12.55	20240118	22400	-25.13	20240417	14790	13.39	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
47	20241122	110502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	100	2	0.60	89046450	5296	33.02	16890	16900	16750	21750	11720	16740	16813.91	14.61	0	-163	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3031	3.92	0.55	12	0.03	4298.00	30401.00	22400	20240417	-24.82	14790	20231205	13.86	22400	-24.82	20240417	14900	13.02	20240118	22400	-24.82	20240417	14790	13.86	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
48	20241122	100510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	100	2	0.60	61006020	3630	22.63	16890	16900	16750	21750	11720	16740	16806.07	14.61	0	50	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3031	3.92	0.55	12	0.02	4298.00	30401.00	22400	20240417	-24.82	14790	20231205	13.86	22400	-24.82	20240417	14900	13.02	20240118	22400	-24.82	20240417	14790	13.86	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
49	20241122	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	150	2	0.90	1159730	69	0.43	16890	16900	16760	21750	11720	16740	16807.68	14.61	0	-2	16973	16856	16763	16646	16553	16915	16705	90	5010	500	12380	10	1	18000000	3040	3.93	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.60	14790	20231205	14.20	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	14790	14.20	20231205	1.61	N	045100	500	90 억		2630688	N	N	9	N	00	N
50	20241121	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	40	2	0.24	268095900	15980	93.22	16680	16880	16670	21700	11690	16700	16776.96	14.60	0	472	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3013	3.89	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.27	14610	20231114	14.58	22400	-25.27	20240417	14900	12.35	20240118	22400	-25.27	20240417	14790	13.18	20231205	1.59	N	045100	500	90 억		2628667	N	N	9	N	00	N
51	20241121	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	100	2	0.60	245738500	14645	85.43	16680	16880	16670	21700	11690	16700	16779.69	14.60	0	492	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3024	3.91	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.00	14610	20231114	14.99	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14790	13.59	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
52	20241121	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	80	2	0.48	221960560	13229	77.17	16680	16880	16670	21700	11690	16700	16778.33	14.60	0	838	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3020	3.90	0.55	12	0.07	4298.00	30401.00	22400	20240417	-25.09	14610	20231114	14.85	22400	-25.09	20240417	14900	12.62	20240118	22400	-25.09	20240417	14790	13.46	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
53	20241121	130506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	100	2	0.60	133541610	7972	46.51	16680	16850	16670	21700	11690	16700	16751.33	14.60	0	858	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3024	3.91	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.00	14610	20231114	14.99	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14790	13.59	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
54	20241121	120507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	100	2	0.60	124544900	7436	43.38	16680	16850	16670	21700	11690	16700	16748.91	14.60	0	783	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3024	3.91	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.00	14610	20231114	14.99	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14790	13.59	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
55	20241121	110506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	60	2	0.36	91188150	5444	31.76	16680	16850	16670	21700	11690	16700	16750.21	14.60	0	104	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3017	3.90	0.55	12	0.03	4298.00	30401.00	22400	20240417	-25.18	14610	20231114	14.72	22400	-25.18	20240417	14900	12.48	20240118	22400	-25.18	20240417	14790	13.32	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
56	20241121	100510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	50	2	0.30	40877220	2447	14.27	16680	16770	16670	21700	11690	16700	16705.03	14.60	0	451	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3015	3.90	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.22	14610	20231114	14.65	22400	-25.22	20240417	14900	12.42	20240118	22400	-25.22	20240417	14790	13.25	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
57	20241121	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	70	2	0.42	7038600	421	2.46	16680	16770	16680	21700	11690	16700	16718.76	14.60	0	227	16940	16820	16710	16590	16480	16765	16535	90	5000	500	12350	10	1	18000000	3019	3.90	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.13	14610	20231114	14.78	22400	-25.13	20240417	14900	12.55	20240118	22400	-25.13	20240417	14790	13.39	20231205	1.59	N	045100	500	90 억		2628667	N	N	7	N	00	N
58	20241120	160504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-30	5	-0.18	283782850	17038	54.58	16730	16830	16600	21700	11720	16730	16655.88	14.63	0	-5420	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	3006	3.89	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.45	14490	20231113	15.25	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	14790	12.91	20231205	1.60	N	045100	500	90 억		2633359	N	N	7	N	00	N
59	20241120	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-90	5	-0.54	272418500	16355	52.39	16730	16830	16600	21700	11720	16730	16656.59	14.63	0	-4958	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	2995	3.87	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.71	14490	20231113	14.84	22400	-25.71	20240417	14900	11.68	20240118	22400	-25.71	20240417	14790	12.51	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
60	20241120	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-120	5	-0.72	228594390	13722	43.96	16730	16830	16600	21700	11720	16730	16658.97	14.63	0	-4548	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	2990	3.86	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.85	14490	20231113	14.63	22400	-25.85	20240417	14900	11.48	20240118	22400	-25.85	20240417	14790	12.31	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
61	20241120	130513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-100	5	-0.60	147554610	8848	28.35	16730	16830	16600	21700	11720	16730	16676.61	14.63	0	-3721	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	2993	3.87	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.76	14490	20231113	14.77	22400	-25.76	20240417	14900	11.61	20240118	22400	-25.76	20240417	14790	12.44	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
62	20241120	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-50	5	-0.30	119750570	7179	23.00	16730	16830	16600	21700	11720	16730	16680.68	14.63	0	-3265	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	3002	3.88	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.54	14490	20231113	15.11	22400	-25.54	20240417	14900	11.95	20240118	22400	-25.54	20240417	14790	12.78	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
63	20241120	110512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-30	5	-0.18	102266190	6132	19.64	16730	16830	16600	21700	11720	16730	16677.46	14.63	0	-2818	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	3006	3.89	0.55	12	0.03	4298.00	30401.00	22400	20240417	-25.45	14490	20231113	15.25	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	14790	12.91	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
64	20241120	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-90	5	-0.54	71845440	4313	13.82	16730	16820	16600	21700	11720	16730	16657.88	14.63	0	-2078	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	2995	3.87	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.71	14490	20231113	14.84	22400	-25.71	20240417	14900	11.68	20240118	22400	-25.71	20240417	14790	12.51	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
65	20241120	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	0	3	0.00	803040	48	0.15	16730	16730	16730	21700	11720	16730	16730.00	14.63	0	-23	17316	17022	16856	16562	16396	16940	16480	90	4970	500	12380	10	1	18000000	3011	3.89	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.31	14490	20231113	15.46	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	14790	13.12	20231205	1.60	N	045100	500	90 억		2633359	N	N	45	N	00	N
66	20241119	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-260	5	-1.53	524983720	31214	47.25	17150	17150	16690	22050	11900	16990	16818.86	14.72	0	-16635	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3011	3.89	0.55	12	0.17	4298.00	30401.00	22400	20240417	-25.31	14470	20231110	15.62	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	14790	13.12	20231205	1.60	N	045100	500	90 억		2649562	N	N	45	N	00	N
67	20241119	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-210	5	-1.24	511824800	30429	46.06	17150	17150	16690	22050	11900	16990	16820.30	14.72	0	-16268	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3020	3.90	0.55	12	0.17	4298.00	30401.00	22400	20240417	-25.09	14470	20231110	15.96	22400	-25.09	20240417	14900	12.62	20240118	22400	-25.09	20240417	14790	13.46	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
68	20241119	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-200	5	-1.18	400342750	23771	35.98	17150	17150	16740	22050	11900	16990	16841.65	14.72	0	-13219	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3022	3.91	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.04	14470	20231110	16.03	22400	-25.04	20240417	14900	12.68	20240118	22400	-25.04	20240417	14790	13.52	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
69	20241119	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-160	5	-0.94	335962530	19946	30.19	17150	17150	16740	22050	11900	16990	16843.60	14.72	0	-11011	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3029	3.92	0.55	12	0.11	4298.00	30401.00	22400	20240417	-24.87	14470	20231110	16.31	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14790	13.79	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
70	20241119	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-170	5	-1.00	298235970	17707	26.80	17150	17150	16740	22050	11900	16990	16842.83	14.72	0	-10056	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3028	3.91	0.55	12	0.10	4298.00	30401.00	22400	20240417	-24.91	14470	20231110	16.24	22400	-24.91	20240417	14900	12.89	20240118	22400	-24.91	20240417	14790	13.73	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
71	20241119	110453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-160	5	-0.94	219064460	12993	19.67	17150	17150	16740	22050	11900	16990	16860.19	14.72	0	-8017	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3029	3.92	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.87	14470	20231110	16.31	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14790	13.79	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
72	20241119	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-230	5	-1.35	196402130	11645	17.63	17150	17150	16740	22050	11900	16990	16865.79	14.72	0	-7451	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3017	3.90	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.18	14470	20231110	15.83	22400	-25.18	20240417	14900	12.48	20240118	22400	-25.18	20240417	14790	13.32	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
73	20241119	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-90	5	-0.53	49972390	2928	4.43	17150	17150	16900	22050	11900	16990	17067.07	14.72	0	-861	17376	17182	16996	16802	16616	17280	16900	90	5060	500	12570	10	1	18000000	3042	3.93	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.55	14470	20231110	16.79	22400	-24.55	20240417	14900	13.42	20240118	22400	-24.55	20240417	14790	14.27	20231205	1.60	N	045100	500	90 억		2649562	N	N	126	N	00	N
74	20241118	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	390	2	2.35	1127881830	66059	137.05	16850	17190	16810	21550	11620	16600	17073.86	14.75	0	-5630	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3058	3.95	0.56	12	0.37	4298.00	30401.00	22400	20240417	-24.15	14470	20231110	17.42	22400	-24.15	20240417	14900	14.03	20240118	22400	-24.15	20240417	14790	14.87	20231205	1.60	N	045100	500	90 억		2654951	N	N	126	N	00	N
75	20241118	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	410	2	2.47	1099164900	64369	133.55	16850	17190	16810	21550	11620	16600	17076.00	14.75	0	-5161	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3062	3.96	0.56	12	0.36	4298.00	30401.00	22400	20240417	-24.06	14470	20231110	17.55	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	14790	15.01	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
76	20241118	140454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	490	2	2.95	973755170	57020	118.30	16850	17190	16810	21550	11620	16600	17077.43	14.75	0	-1316	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3076	3.98	0.56	12	0.32	4298.00	30401.00	22400	20240417	-23.71	14470	20231110	18.11	22400	-23.71	20240417	14900	14.70	20240118	22400	-23.71	20240417	14790	15.55	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
77	20241118	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	440	2	2.65	839519650	49133	101.94	16850	17190	16810	21550	11620	16600	17086.68	14.75	0	1216	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3067	3.96	0.56	12	0.27	4298.00	30401.00	22400	20240417	-23.93	14470	20231110	17.76	22400	-23.93	20240417	14900	14.36	20240118	22400	-23.93	20240417	14790	15.21	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
78	20241118	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	550	2	3.31	740433620	43342	89.92	16850	17190	16810	21550	11620	16600	17083.51	14.75	0	4247	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3087	3.99	0.56	12	0.24	4298.00	30401.00	22400	20240417	-23.44	14470	20231110	18.52	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	14790	15.96	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
79	20241118	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	490	2	2.95	637290190	37319	77.43	16850	17190	16810	21550	11620	16600	17076.83	14.75	0	7006	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3076	3.98	0.56	12	0.21	4298.00	30401.00	22400	20240417	-23.71	14470	20231110	18.11	22400	-23.71	20240417	14900	14.70	20240118	22400	-23.71	20240417	14790	15.55	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
80	20241118	100450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	520	2	3.13	370426810	21753	45.13	16850	17150	16810	21550	11620	16600	17028.77	14.75	0	6159	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3082	3.98	0.56	12	0.12	4298.00	30401.00	22400	20240417	-23.57	14470	20231110	18.31	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	14790	15.75	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
81	20241118	090448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	350	2	2.11	91888720	5444	11.29	16850	16960	16810	21550	11620	16600	16878.90	14.75	0	494	17400	17000	16600	16200	15800	16800	16000	90	4950	500	12280	10	1	18000000	3051	3.94	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.33	14470	20231110	17.14	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14790	14.60	20231205	1.60	N	045100	500	90 억		2654951	N	N	174	N	00	N
82	20241115	160502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	-290	5	-1.72	794311870	48029	146.69	17000	17000	16200	21950	11830	16890	16538.11	14.76	0	-2983	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2988	3.86	0.55	12	0.27	4298.00	30401.00	22400	20240417	-25.89	14470	20231110	14.72	22400	-25.89	20240417	14900	11.41	20240118	22400	-25.89	20240417	14790	12.24	20231205	1.63	N	045100	500	90 억		2657695	N	N	174	N	00	N
83	20241115	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-280	5	-1.66	743540020	44970	137.35	17000	17000	16200	21950	11830	16890	16534.13	14.76	0	-2464	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2990	3.86	0.55	12	0.25	4298.00	30401.00	22400	20240417	-25.85	14470	20231110	14.79	22400	-25.85	20240417	14900	11.48	20240118	22400	-25.85	20240417	14790	12.31	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
84	20241115	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-380	5	-2.25	694513610	42016	128.33	17000	17000	16200	21950	11830	16890	16529.74	14.76	0	-1536	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2972	3.84	0.54	12	0.23	4298.00	30401.00	22400	20240417	-26.29	14470	20231110	14.10	22400	-26.29	20240417	14900	10.81	20240118	22400	-26.29	20240417	14790	11.63	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
85	20241115	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-280	5	-1.66	594176550	35946	109.79	17000	17000	16200	21950	11830	16890	16529.70	14.76	0	1344	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2990	3.86	0.55	12	0.20	4298.00	30401.00	22400	20240417	-25.85	14470	20231110	14.79	22400	-25.85	20240417	14900	11.48	20240118	22400	-25.85	20240417	14790	12.31	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
86	20241115	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	-410	5	-2.43	436233820	26394	80.61	17000	17000	16200	21950	11830	16890	16527.76	14.76	0	-209	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2966	3.83	0.54	12	0.15	4298.00	30401.00	22400	20240417	-26.43	14470	20231110	13.89	22400	-26.43	20240417	14900	10.60	20240118	22400	-26.43	20240417	14790	11.43	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
87	20241115	110501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	-340	5	-2.01	341476390	20664	63.11	17000	17000	16200	21950	11830	16890	16525.18	14.76	0	519	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2979	3.85	0.54	12	0.11	4298.00	30401.00	22400	20240417	-26.12	14470	20231110	14.37	22400	-26.12	20240417	14900	11.07	20240118	22400	-26.12	20240417	14790	11.90	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
88	20241115	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-490	5	-2.90	217332790	13116	40.06	17000	17000	16200	21950	11830	16890	16570.05	14.76	0	-1825	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	2952	3.82	0.54	12	0.07	4298.00	30401.00	22400	20240417	-26.79	14470	20231110	13.34	22400	-26.79	20240417	14900	10.07	20240118	22400	-26.79	20240417	14790	10.89	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
89	20241115	090515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	30	2	0.18	3552870	209	0.64	17000	17000	16920	21950	11830	16890	16999.38	14.76	0	-160	17503	17196	16953	16646	16403	17075	16525	90	5060	500	12490	10	1	18000000	3046	3.94	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.46	14470	20231110	16.93	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14790	14.40	20231205	1.63	N	045100	500	90 억		2657695	N	N	8	N	00	N
90	20241114	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-240	5	-1.41	530968680	31332	29.28	17010	17260	16710	22150	11940	17050	16946.53	14.84	0	-13764	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3026	3.91	0.55	12	0.17	4298.00	30401.00	22400	20240417	-24.96	14470	20231110	16.17	22400	-24.96	20240417	14900	12.82	20240118	22400	-24.96	20240417	14610	15.06	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
91	20241114	150459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	-110	5	-0.65	469725540	27695	25.88	17010	17260	16710	22150	11940	17050	16960.66	14.84	0	-13586	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3049	3.94	0.56	12	0.15	4298.00	30401.00	22400	20240417	-24.38	14470	20231110	17.07	22400	-24.38	20240417	14900	13.69	20240118	22400	-24.38	20240417	14610	15.95	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
92	20241114	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-160	5	-0.94	428460920	25248	23.60	17010	17260	16710	22150	11940	17050	16970.09	14.84	0	-13006	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3040	3.93	0.56	12	0.14	4298.00	30401.00	22400	20240417	-24.60	14470	20231110	16.72	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	14610	15.61	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
93	20241114	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-220	5	-1.29	407012850	23977	22.41	17010	17260	16710	22150	11940	17050	16975.14	14.84	0	-12298	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3029	3.92	0.55	12	0.13	4298.00	30401.00	22400	20240417	-24.87	14470	20231110	16.31	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14610	15.20	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
94	20241114	120457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-290	5	-1.70	375753140	22118	20.67	17010	17260	16710	22150	11940	17050	16988.57	14.84	0	-11488	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3017	3.90	0.55	12	0.12	4298.00	30401.00	22400	20240417	-25.18	14470	20231110	15.83	22400	-25.18	20240417	14900	12.48	20240118	22400	-25.18	20240417	14610	14.72	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
95	20241114	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	-40	5	-0.23	171657410	10053	9.39	17010	17260	17000	22150	11940	17050	17075.24	14.84	0	-2331	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3062	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.06	14470	20231110	17.55	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	14610	16.43	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
96	20241114	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	170	2	1.00	22120120	1298	1.21	17010	17230	17000	22150	11940	17050	17041.69	14.84	0	-267	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3100	4.01	0.57	12	0.01	4298.00	30401.00	22400	20240417	-23.12	14470	20231110	19.00	22400	-23.12	20240417	14900	15.57	20240118	22400	-23.12	20240417	14610	17.86	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
97	20241114	090453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	0	3	0.00	0	0	0.00	0	0	0	22150	11940	17050	0.00	14.84	0	0	17503	17276	17063	16836	16623	17390	16950	90	5100	500	12610	10	1	18000000	3069	3.97	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.88	14470	20231110	17.83	22400	-23.88	20240417	14900	14.43	20240118	22400	-23.88	20240417	14610	16.70	20231114	1.62	N	045100	500	90 억		2671847	N	N	0	N	00	N
98	20241113	160236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	300	2	1.79	1815101540	105921	294.11	16850	17290	16850	21750	11730	16750	17136.54	14.74	0	18912	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3069	3.97	0.56	12	0.59	4298.00	30401.00	22400	20240417	-23.88	14470	20231110	17.83	22400	-23.88	20240417	14900	14.43	20240118	22400	-23.88	20240417	14490	17.67	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
99	20241113	150255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	320	2	1.91	1764480740	102958	285.88	16850	17290	16850	21750	11730	16750	17137.87	14.74	0	19008	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3073	3.97	0.56	12	0.57	4298.00	30401.00	22400	20240417	-23.79	14470	20231110	17.97	22400	-23.79	20240417	14900	14.56	20240118	22400	-23.79	20240417	14490	17.81	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
100	20241113	140249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	420	2	2.51	1552659760	90630	251.65	16850	17290	16850	21750	11730	16750	17131.85	14.74	0	17261	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3091	3.99	0.56	12	0.50	4298.00	30401.00	22400	20240417	-23.35	14470	20231110	18.66	22400	-23.35	20240417	14900	15.23	20240118	22400	-23.35	20240417	14490	18.50	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
101	20241113	130249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	370	2	2.21	1086737020	63389	176.01	16850	17290	16850	21750	11730	16750	17143.94	14.74	0	11758	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3082	3.98	0.56	12	0.35	4298.00	30401.00	22400	20240417	-23.57	14470	20231110	18.31	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	14490	18.15	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
102	20241113	120247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	400	2	2.39	850787510	49651	137.87	16850	17290	16850	21750	11730	16750	17135.35	14.74	0	13310	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3087	3.99	0.56	12	0.28	4298.00	30401.00	22400	20240417	-23.44	14470	20231110	18.52	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	14490	18.36	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
103	20241113	110246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17180	430	2	2.57	686975820	40116	111.39	16850	17290	16850	21750	11730	16750	17124.73	14.74	0	12251	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3092	4.00	0.57	12	0.22	4298.00	30401.00	22400	20240417	-23.30	14470	20231110	18.73	22400	-23.30	20240417	14900	15.30	20240118	22400	-23.30	20240417	14490	18.56	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
104	20241113	100247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	390	2	2.33	358278360	21000	58.31	16850	17180	16850	21750	11730	16750	17060.87	14.74	0	11811	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3085	3.99	0.56	12	0.12	4298.00	30401.00	22400	20240417	-23.48	14470	20231110	18.45	22400	-23.48	20240417	14900	15.03	20240118	22400	-23.48	20240417	14490	18.29	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
105	20241113	090241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	230	2	1.37	34037040	2018	5.60	16850	16980	16850	21750	11730	16750	16866.72	14.74	0	367	17250	17000	16850	16600	16450	16925	16525	90	5000	500	12390	10	1	18000000	3056	3.95	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.20	14470	20231110	17.35	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	14490	17.18	20231113	1.61	N	045100	500	90 억		2652395	N	N	0	N	00	N
106	20241112	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-290	5	-1.70	597736050	35468	163.21	17040	17100	16700	22150	11930	17040	16854.30	14.70	0	6070	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3015	3.90	0.55	12	0.20	4298.00	30401.00	22400	20240417	-25.22	14470	20231110	15.76	22400	-25.22	20240417	14900	12.42	20240118	22400	-25.22	20240417	14490	15.60	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
107	20241112	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-210	5	-1.23	556594740	33013	151.91	17040	17100	16700	22150	11930	17040	16859.87	14.70	0	5696	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3029	3.92	0.55	12	0.18	4298.00	30401.00	22400	20240417	-24.87	14470	20231110	16.31	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14490	16.15	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
108	20241112	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-230	5	-1.35	495750190	29382	135.20	17040	17100	16700	22150	11930	17040	16872.58	14.70	0	5702	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3026	3.91	0.55	12	0.16	4298.00	30401.00	22400	20240417	-24.96	14470	20231110	16.17	22400	-24.96	20240417	14900	12.82	20240118	22400	-24.96	20240417	14490	16.01	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
109	20241112	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-130	5	-0.76	452446950	26811	123.37	17040	17100	16700	22150	11930	17040	16875.42	14.70	0	6373	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3044	3.93	0.56	12	0.15	4298.00	30401.00	22400	20240417	-24.51	14470	20231110	16.86	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	14490	16.70	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
110	20241112	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-140	5	-0.82	386123810	22885	105.31	17040	17100	16700	22150	11930	17040	16872.35	14.70	0	6650	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3042	3.93	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.55	14470	20231110	16.79	22400	-24.55	20240417	14900	13.42	20240118	22400	-24.55	20240417	14490	16.63	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
111	20241112	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-120	5	-0.70	343643270	20374	93.75	17040	17100	16700	22150	11930	17040	16866.76	14.70	0	6985	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3046	3.94	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.46	14470	20231110	16.93	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14490	16.77	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
112	20241112	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-240	5	-1.41	175611200	10459	48.13	17040	17040	16700	22150	11930	17040	16790.44	14.70	0	1100	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3024	3.91	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.00	14470	20231110	16.10	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14490	15.94	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
113	20241112	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-40	5	-0.23	1698200	100	0.46	17040	17040	16950	22150	11930	17040	16982.00	14.70	0	-46	17446	17242	17096	16892	16746	17170	16820	90	5110	500	12600	10	1	18000000	3060	3.96	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.11	14470	20231110	17.48	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14490	17.32	20231113	1.63	N	045100	500	90 억		2646111	N	N	120	N	00	N
114	20241111	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-130	5	-0.76	367740450	21536	106.78	17250	17300	16950	22300	12020	17170	17075.63	14.68	0	3440	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3067	3.96	0.56	12	0.12	4298.00	30401.00	22400	20240417	-23.93	14470	20231110	17.76	22400	-23.93	20240417	14900	14.36	20240118	22400	-23.93	20240417	14490	17.60	20231113	1.61	N	045100	500	90 억		2642310	N	N	120	N	00	N
115	20241111	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	-180	5	-1.05	336340260	19690	97.63	17250	17300	16950	22300	12020	17170	17081.78	14.68	0	3417	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3058	3.95	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.15	14470	20231110	17.42	22400	-24.15	20240417	14900	14.03	20240118	22400	-24.15	20240417	14490	17.25	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
116	20241111	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-170	5	-0.99	298171760	17444	86.49	17250	17300	16950	22300	12020	17170	17093.08	14.68	0	3541	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3060	3.96	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.11	14470	20231110	17.48	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14490	17.32	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
117	20241111	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-220	5	-1.28	285695190	16710	82.85	17250	17300	16950	22300	12020	17170	17097.26	14.68	0	3514	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3051	3.94	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.33	14470	20231110	17.14	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14490	16.98	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
118	20241111	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	-140	5	-0.82	241594140	14116	69.99	17250	17300	17010	22300	12020	17170	17114.91	14.68	0	3312	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3065	3.96	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.97	14470	20231110	17.69	22400	-23.97	20240417	14900	14.30	20240118	22400	-23.97	20240417	14490	17.53	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
119	20241111	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-100	5	-0.58	195466320	11410	56.57	17250	17300	17050	22300	12020	17170	17131.14	14.68	0	3008	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3073	3.97	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.79	14470	20231110	17.97	22400	-23.79	20240417	14900	14.56	20240118	22400	-23.79	20240417	14490	17.81	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
120	20241111	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	-90	5	-0.52	121406450	7076	35.09	17250	17300	17080	22300	12020	17170	17157.50	14.68	0	1229	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3074	3.97	0.56	12	0.04	4298.00	30401.00	22400	20240417	-23.75	14470	20231110	18.04	22400	-23.75	20240417	14900	14.63	20240118	22400	-23.75	20240417	14490	17.87	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
121	20241111	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17230	60	2	0.35	12454590	722	3.58	17250	17300	17230	22300	12020	17170	17250.12	14.68	0	-60	17636	17402	17226	16992	16816	17315	16905	90	5130	500	12700	10	1	18000000	3101	4.01	0.57	12	0.00	4298.00	30401.00	22400	20240417	-23.08	14470	20231110	19.07	22400	-23.08	20240417	14900	15.64	20240118	22400	-23.08	20240417	14490	18.91	20231113	1.61	N	045100	500	90 억		2642310	N	N	69	N	00	N
122	20241108	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	-120	5	-0.69	347976920	20166	46.11	17290	17460	17050	22450	12110	17290	17256.13	14.67	0	2000	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3091	3.99	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.35	14150	20231101	21.34	22400	-23.35	20240417	14900	15.23	20240118	22400	-23.35	20240417	14470	18.66	20231110	1.63	N	045100	500	90 억		2640118	N	N	69	N	00	N
123	20241108	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-140	5	-0.81	314481200	18214	41.65	17290	17460	17050	22450	12110	17290	17265.91	14.67	0	1743	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3087	3.99	0.56	12	0.10	4298.00	30401.00	22400	20240417	-23.44	14150	20231101	21.20	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	14470	18.52	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
124	20241108	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-180	5	-1.04	280862330	16252	37.16	17290	17460	17050	22450	12110	17290	17281.71	14.67	0	1646	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3080	3.98	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.62	14150	20231101	20.92	22400	-23.62	20240417	14900	14.83	20240118	22400	-23.62	20240417	14470	18.24	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
125	20241108	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17240	-50	5	-0.29	214593140	12381	28.31	17290	17460	17240	22450	12110	17290	17332.46	14.67	0	88	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3103	4.01	0.57	12	0.07	4298.00	30401.00	22400	20240417	-23.04	14150	20231101	21.84	22400	-23.04	20240417	14900	15.70	20240118	22400	-23.04	20240417	14470	19.14	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
126	20241108	120442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	40	2	0.23	160520440	9254	21.16	17290	17460	17280	22450	12110	17290	17346.06	14.67	0	214	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3119	4.03	0.57	12	0.05	4298.00	30401.00	22400	20240417	-22.63	14150	20231101	22.47	22400	-22.63	20240417	14900	16.31	20240118	22400	-22.63	20240417	14470	19.77	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
127	20241108	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	10	2	0.06	129613400	7470	17.08	17290	17460	17280	22450	12110	17290	17351.19	14.67	0	231	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3114	4.03	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.77	14150	20231101	22.26	22400	-22.77	20240417	14900	16.11	20240118	22400	-22.77	20240417	14470	19.56	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
128	20241108	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	100	2	0.58	97135780	5595	12.79	17290	17460	17280	22450	12110	17290	17361.18	14.67	0	629	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3130	4.05	0.57	12	0.03	4298.00	30401.00	22400	20240417	-22.37	14150	20231101	22.90	22400	-22.37	20240417	14900	16.71	20240118	22400	-22.37	20240417	14470	20.18	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
129	20241108	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	10	2	0.06	13572940	785	1.80	17290	17300	17290	22450	12110	17290	17290.37	14.67	0	115	17710	17500	17290	17080	16870	17605	17185	90	5160	500	12790	10	1	18000000	3114	4.03	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.77	14150	20231101	22.26	22400	-22.77	20240417	14900	16.11	20240118	22400	-22.77	20240417	14470	19.56	20231110	1.63	N	045100	500	90 억		2640118	N	N	9	N	00	N
130	20241107	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	420	2	2.49	754754270	43603	214.03	17120	17500	17080	21900	11810	16870	17309.76	14.59	0	13826	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3112	4.02	0.57	12	0.24	4298.00	30401.00	22400	20240417	-22.81	14030	20231031	23.24	22400	-22.81	20240417	14900	16.04	20240118	22400	-22.81	20240417	14470	19.49	20231110	1.63	N	045100	500	90 억		2626116	N	N	9	N	00	N
131	20241107	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	420	2	2.49	731714980	42270	207.49	17120	17500	17080	21900	11810	16870	17310.50	14.59	0	13677	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3112	4.02	0.57	12	0.23	4298.00	30401.00	22400	20240417	-22.81	14030	20231031	23.24	22400	-22.81	20240417	14900	16.04	20240118	22400	-22.81	20240417	14470	19.49	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
132	20241107	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17260	390	2	2.31	673124420	38874	190.82	17120	17500	17080	21900	11810	16870	17315.54	14.59	0	13580	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3107	4.02	0.57	12	0.22	4298.00	30401.00	22400	20240417	-22.95	14030	20231031	23.02	22400	-22.95	20240417	14900	15.84	20240118	22400	-22.95	20240417	14470	19.28	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
133	20241107	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17270	400	2	2.37	622557250	35945	176.44	17120	17500	17080	21900	11810	16870	17319.72	14.59	0	13322	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3109	4.02	0.57	12	0.20	4298.00	30401.00	22400	20240417	-22.90	14030	20231031	23.09	22400	-22.90	20240417	14900	15.91	20240118	22400	-22.90	20240417	14470	19.35	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
134	20241107	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	440	2	2.61	612543220	35366	173.60	17120	17500	17080	21900	11810	16870	17320.12	14.59	0	13160	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3116	4.03	0.57	12	0.20	4298.00	30401.00	22400	20240417	-22.72	14030	20231031	23.38	22400	-22.72	20240417	14900	16.17	20240118	22400	-22.72	20240417	14470	19.63	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
135	20241107	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	440	2	2.61	549227340	31698	155.60	17120	17500	17080	21900	11810	16870	17326.88	14.59	0	12126	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3116	4.03	0.57	12	0.18	4298.00	30401.00	22400	20240417	-22.72	14030	20231031	23.38	22400	-22.72	20240417	14900	16.17	20240118	22400	-22.72	20240417	14470	19.63	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
136	20241107	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17280	410	2	2.43	434192520	25086	123.14	17120	17500	17080	21900	11810	16870	17308.16	14.59	0	10626	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3110	4.02	0.57	12	0.14	4298.00	30401.00	22400	20240417	-22.86	14030	20231031	23.16	22400	-22.86	20240417	14900	15.97	20240118	22400	-22.86	20240417	14470	19.42	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
137	20241107	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	480	2	2.85	134094590	7782	38.20	17120	17390	17080	21900	11810	16870	17231.38	14.59	0	4241	17503	17186	16933	16616	16363	17060	16490	90	5030	500	12480	10	1	18000000	3123	4.04	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.54	14030	20231031	23.66	22400	-22.54	20240417	14900	16.44	20240118	22400	-22.54	20240417	14470	19.90	20231110	1.63	N	045100	500	90 억		2626116	N	N	3	N	00	N
138	20241106	160442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	-200	5	-1.17	344008470	20317	343.60	17250	17250	16680	22150	11950	17070	16932.06	14.63	0	-7801	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3037	3.93	0.55	12	0.11	4298.00	30401.00	22400	20240417	-24.69	14030	20231031	20.24	22400	-24.69	20240417	14900	13.22	20240118	22400	-24.69	20240417	14470	16.59	20231110	1.65	N	045100	500	90 억		2633975	N	N	3	N	00	N
139	20241106	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-260	5	-1.52	332701490	19645	332.23	17250	17250	16680	22150	11950	17070	16935.68	14.63	0	-7521	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3026	3.91	0.55	12	0.11	4298.00	30401.00	22400	20240417	-24.96	14030	20231031	19.81	22400	-24.96	20240417	14900	12.82	20240118	22400	-24.96	20240417	14470	16.17	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
140	20241106	140452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-390	5	-2.28	295564500	17443	294.99	17250	17250	16680	22150	11950	17070	16944.59	14.63	0	-6554	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3002	3.88	0.55	12	0.10	4298.00	30401.00	22400	20240417	-25.54	14030	20231031	18.89	22400	-25.54	20240417	14900	11.95	20240118	22400	-25.54	20240417	14470	15.27	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
141	20241106	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-240	5	-1.41	228365220	13436	227.23	17250	17250	16830	22150	11950	17070	16996.52	14.63	0	-6170	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3029	3.92	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.87	14030	20231031	19.96	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14470	16.31	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
142	20241106	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-70	5	-0.41	124747230	7314	123.69	17250	17250	16970	22150	11950	17070	17055.95	14.63	0	-3205	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3060	3.96	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.11	14030	20231031	21.17	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14470	17.48	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
143	20241106	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	30	2	0.18	75156590	4398	74.38	17250	17250	17040	22150	11950	17070	17088.81	14.63	0	-1258	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3078	3.98	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.66	14030	20231031	21.88	22400	-23.66	20240417	14900	14.77	20240118	22400	-23.66	20240417	14470	18.18	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
144	20241106	100445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	60	2	0.35	48496180	2838	48.00	17250	17250	17060	22150	11950	17070	17088.15	14.63	0	-167	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3083	3.99	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.53	14030	20231031	22.10	22400	-23.53	20240417	14900	14.97	20240118	22400	-23.53	20240417	14470	18.38	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
145	20241106	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	10	2	0.06	5375250	314	5.31	17250	17250	17080	22150	11950	17070	17118.63	14.63	0	-174	17263	17166	17103	17006	16943	17135	16975	90	5080	500	12630	10	1	18000000	3074	3.97	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.75	14030	20231031	21.74	22400	-23.75	20240417	14900	14.63	20240118	22400	-23.75	20240417	14470	18.04	20231110	1.65	N	045100	500	90 억		2633975	N	N	89	N	00	N
146	20241105	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-130	5	-0.76	101157650	5912	17.20	17200	17200	17040	22350	12040	17200	17113.61	14.64	0	-1410	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3073	3.97	0.56	12	0.03	4298.00	30401.00	22400	20240417	-23.79	13980	20231027	22.10	22400	-23.79	20240417	14900	14.56	20240118	22400	-23.79	20240417	14470	17.97	20231110	1.65	N	045100	500	90 억		2635046	N	N	89	N	00	N
147	20241105	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-50	5	-0.29	79666890	4654	13.54	17200	17200	17040	22350	12040	17200	17117.94	14.64	0	-723	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3087	3.99	0.56	12	0.03	4298.00	30401.00	22400	20240417	-23.44	13980	20231027	22.68	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	14470	18.52	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
148	20241105	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	-30	5	-0.17	74878130	4375	12.73	17200	17200	17040	22350	12040	17200	17115.00	14.64	0	-877	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3091	3.99	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.35	13980	20231027	22.82	22400	-23.35	20240417	14900	15.23	20240118	22400	-23.35	20240417	14470	18.66	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
149	20241105	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17190	-10	5	-0.06	69433190	4058	11.81	17200	17200	17040	22350	12040	17200	17110.20	14.64	0	-967	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3094	4.00	0.57	12	0.02	4298.00	30401.00	22400	20240417	-23.26	13980	20231027	22.96	22400	-23.26	20240417	14900	15.37	20240118	22400	-23.26	20240417	14470	18.80	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
150	20241105	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-50	5	-0.29	63921350	3737	10.87	17200	17200	17040	22350	12040	17200	17104.99	14.64	0	-1105	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3087	3.99	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.44	13980	20231027	22.68	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	14470	18.52	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
151	20241105	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	-70	5	-0.41	48838460	2856	8.31	17200	17200	17040	22350	12040	17200	17100.30	14.64	0	-722	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3083	3.99	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.53	13980	20231027	22.53	22400	-23.53	20240417	14900	14.97	20240118	22400	-23.53	20240417	14470	18.38	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
152	20241105	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	-70	5	-0.41	42893050	2508	7.30	17200	17200	17040	22350	12040	17200	17102.49	14.64	0	-637	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3083	3.99	0.56	12	0.01	4298.00	30401.00	22400	20240417	-23.53	13980	20231027	22.53	22400	-23.53	20240417	14900	14.97	20240118	22400	-23.53	20240417	14470	18.38	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
153	20241105	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	-140	5	-0.81	7537620	440	1.28	17200	17200	17060	22350	12040	17200	17130.95	14.64	0	-178	17573	17386	17093	16906	16613	17480	17000	90	5150	500	12720	10	1	18000000	3071	3.97	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.84	13980	20231027	22.03	22400	-23.84	20240417	14900	14.50	20240118	22400	-23.84	20240417	14470	17.90	20231110	1.65	N	045100	500	90 억		2635046	N	N	0	N	00	N
154	20241104	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	470	2	2.81	589555840	34363	337.02	16860	17280	16800	21700	11720	16730	17156.70	14.61	0	5538	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3096	4.00	0.57	12	0.19	4298.00	30401.00	22400	20240417	-23.21	13980	20231027	23.03	22400	-23.21	20240417	14900	15.44	20240118	22400	-23.21	20240417	14470	18.87	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
155	20241104	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	470	2	2.81	583912550	34035	333.81	16860	17280	16800	21700	11720	16730	17156.24	14.61	0	5429	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3096	4.00	0.57	12	0.19	4298.00	30401.00	22400	20240417	-23.21	13980	20231027	23.03	22400	-23.21	20240417	14900	15.44	20240118	22400	-23.21	20240417	14470	18.87	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
156	20241104	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17260	530	2	3.17	514357700	30002	294.25	16860	17270	16800	21700	11720	16730	17144.11	14.61	0	5179	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3107	4.02	0.57	12	0.17	4298.00	30401.00	22400	20240417	-22.95	13980	20231027	23.46	22400	-22.95	20240417	14900	15.84	20240118	22400	-22.95	20240417	14470	19.28	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
157	20241104	130407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17230	500	2	2.99	441109840	25755	252.60	16860	17250	16800	21700	11720	16730	17127.15	14.61	0	5060	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3101	4.01	0.57	12	0.14	4298.00	30401.00	22400	20240417	-23.08	13980	20231027	23.25	22400	-23.08	20240417	14900	15.64	20240118	22400	-23.08	20240417	14470	19.07	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
158	20241104	120425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17210	480	2	2.87	354704660	20741	203.42	16860	17220	16800	21700	11720	16730	17101.62	14.61	0	4521	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3098	4.00	0.57	12	0.12	4298.00	30401.00	22400	20240417	-23.17	13980	20231027	23.10	22400	-23.17	20240417	14900	15.50	20240118	22400	-23.17	20240417	14470	18.94	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
159	20241104	110424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	430	2	2.57	265633270	15560	152.61	16860	17200	16800	21700	11720	16730	17071.55	14.61	0	3070	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3089	3.99	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.39	13980	20231027	22.75	22400	-23.39	20240417	14900	15.17	20240118	22400	-23.39	20240417	14470	18.59	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
160	20241104	100419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	370	2	2.21	169259700	9947	97.56	16860	17100	16800	21700	11720	16730	17016.16	14.61	0	2518	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3078	3.98	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.66	13980	20231027	22.32	22400	-23.66	20240417	14900	14.77	20240118	22400	-23.66	20240417	14470	18.18	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
161	20241104	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	70	2	0.42	1479660	88	0.86	16860	16860	16800	21700	11720	16730	16814.32	14.61	0	-67	16996	16862	16786	16652	16576	16825	16615	90	4970	500	12380	10	1	18000000	3024	3.91	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.00	13980	20231027	20.17	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14470	16.10	20231110	1.63	N	045100	500	90 억		2630102	N	N	38	N	00	N
162	20241101	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-310	5	-1.82	171229480	10195	98.92	16900	16920	16710	22150	11930	17040	16795.49	14.62	0	-2520	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3011	3.89	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.31	13980	20231027	19.67	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	14150	18.23	20231101	1.63	N	045100	500	90 억		2632481	N	N	38	N	00	N
163	20241101	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-330	5	-1.94	164821190	9812	95.21	16900	16920	16710	22150	11930	17040	16797.92	14.62	0	-2385	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3008	3.89	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.40	13980	20231027	19.53	22400	-25.40	20240417	14900	12.15	20240118	22400	-25.40	20240417	14150	18.09	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
164	20241101	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-240	5	-1.41	146879750	8740	84.80	16900	16920	16710	22150	11930	17040	16805.46	14.62	0	-2462	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3024	3.91	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.00	13980	20231027	20.17	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	14150	18.73	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
165	20241101	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-270	5	-1.58	140971280	8388	81.39	16900	16920	16710	22150	11930	17040	16806.30	14.62	0	-2459	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3019	3.90	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.13	13980	20231027	19.96	22400	-25.13	20240417	14900	12.55	20240118	22400	-25.13	20240417	14150	18.52	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
166	20241101	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-230	5	-1.35	88242750	5240	50.84	16900	16920	16790	22150	11930	17040	16840.22	14.62	0	-1980	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3026	3.91	0.55	12	0.03	4298.00	30401.00	22400	20240417	-24.96	13980	20231027	20.24	22400	-24.96	20240417	14900	12.82	20240118	22400	-24.96	20240417	14150	18.80	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
167	20241101	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-200	5	-1.17	73884680	4387	42.57	16900	16920	16790	22150	11930	17040	16841.73	14.62	0	-1683	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3031	3.92	0.55	12	0.02	4298.00	30401.00	22400	20240417	-24.82	13980	20231027	20.46	22400	-24.82	20240417	14900	13.02	20240118	22400	-24.82	20240417	14150	19.01	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
168	20241101	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-130	5	-0.76	23573500	1397	13.56	16900	16920	16840	22150	11930	17040	16874.37	14.62	0	-592	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3044	3.93	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.51	13980	20231027	20.96	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	14150	19.51	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N
169	20241101	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-140	5	-0.82	8794240	521	5.06	16900	16900	16840	22150	11930	17040	16879.54	14.62	0	-508	17213	17126	16963	16876	16713	17170	16920	90	5110	500	12600	10	1	18000000	3042	3.93	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.55	13980	20231027	20.89	22400	-24.55	20240417	14900	13.42	20240118	22400	-24.55	20240417	14150	19.43	20231101	1.63	N	045100	500	90 억		2632481	N	N	58	N	00	N