KissMeData/115310/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	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	-20	5	-0.10	86117420	4300	283.27	19980	20250	19900	25950	13990	19980	20027.31	4.51	0	294	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	637	8.90	0.48	12	0.13	2242.00	41313.00	23050	20240202	-13.41	18170	20240805	9.85	23050	-13.41	20240202	18170	9.85	20240805	23050	-13.41	20240202	18170	9.85	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
3	20241129	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	70	2	0.35	78610870	3924	258.50	19980	20250	19900	25950	13990	19980	20033.35	4.51	0	298	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	50	1	3192883	640	8.94	0.49	12	0.12	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
4	20241129	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	20	2	0.10	70376910	3512	231.36	19980	20250	19900	25950	13990	19980	20038.98	4.51	0	210	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	50	1	3192883	639	8.92	0.48	12	0.11	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
5	20241129	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	0	3	0.00	68077320	3397	223.78	19980	20250	19900	25950	13990	19980	20040.42	4.51	0	199	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	638	8.91	0.48	12	0.11	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
6	20241129	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	10	2	0.05	68057340	3396	223.72	19980	20250	19900	25950	13990	19980	20040.44	4.51	0	199	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	638	8.92	0.48	12	0.11	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
7	20241129	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-30	5	-0.15	60937810	3040	200.26	19980	20250	19900	25950	13990	19980	20045.33	4.51	0	182	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	637	8.90	0.48	12	0.10	2242.00	41313.00	23050	20240202	-13.45	18170	20240805	9.80	23050	-13.45	20240202	18170	9.80	20240805	23050	-13.45	20240202	18170	9.80	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
8	20241129	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-70	5	-0.35	59959780	2991	197.04	19980	20250	19900	25950	13990	19980	20046.73	4.51	0	192	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	636	8.88	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
9	20241129	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	0	3	0.00	1298700	65	4.28	19980	19980	19980	25950	13990	19980	19980.00	4.51	0	25	20093	20036	19933	19876	19773	20065	19905	16	5970	500	14780	10	1	3192883	638	8.91	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.23	N	115310	500	15 억		144075	N	N	0	N	00	N
10	20241128	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	50	2	0.25	30242160	1518	57.41	19930	19990	19830	25900	13960	19930	19922.37	4.51	0	118	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	638	8.91	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
11	20241128	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19940	10	2	0.05	29203220	1466	55.45	19930	19990	19830	25900	13960	19930	19920.34	4.51	0	118	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	637	8.89	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.49	18170	20240805	9.74	23050	-13.49	20240202	18170	9.74	20240805	23050	-13.49	20240202	18170	9.74	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
12	20241128	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-30	5	-0.15	19243900	967	36.57	19930	19930	19830	25900	13960	19930	19900.62	4.51	0	31	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	635	8.88	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
13	20241128	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	0	3	0.00	18845750	947	35.82	19930	19930	19830	25900	13960	19930	19900.48	4.51	0	20	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	636	8.89	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
14	20241128	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-10	5	-0.05	17770890	893	33.77	19930	19930	19830	25900	13960	19930	19900.21	4.51	0	1	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	636	8.88	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.58	18170	20240805	9.63	23050	-13.58	20240202	18170	9.63	20240805	23050	-13.58	20240202	18170	9.63	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
15	20241128	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	0	3	0.00	976110	49	1.85	19930	19930	19830	25900	13960	19930	19920.61	4.51	0	1	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	636	8.89	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
16	20241128	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-30	5	-0.15	756880	38	1.44	19930	19930	19830	25900	13960	19930	19917.89	4.51	0	1	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	635	8.88	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
17	20241128	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	0	3	0.00	498250	25	0.95	19930	19930	19930	25900	13960	19930	19930.00	4.51	0	-1	19983	19956	19903	19876	19823	19970	19890	16	5970	500	14740	10	1	3192883	636	8.89	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.23	N	115310	500	15 억		143957	N	N	0	N	00	N
18	20241127	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	20	2	0.10	47668130	2394	91.79	19910	19930	19850	25850	13940	19910	19911.50	4.50	0	219	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.89	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
19	20241127	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	10	2	0.05	41234520	2071	79.41	19910	19930	19850	25850	13940	19910	19910.44	4.50	0	211	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.88	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.58	18170	20240805	9.63	23050	-13.58	20240202	18170	9.63	20240805	23050	-13.58	20240202	18170	9.63	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
20	20241127	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	20	2	0.10	24941580	1253	48.04	19910	19930	19850	25850	13940	19910	19905.49	4.50	0	58	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.89	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
21	20241127	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	10	2	0.05	12367040	621	23.81	19910	19930	19850	25850	13940	19910	19914.72	4.50	0	-65	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.88	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.58	18170	20240805	9.63	23050	-13.58	20240202	18170	9.63	20240805	23050	-13.58	20240202	18170	9.63	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
22	20241127	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	0	3	0.00	10813280	543	20.82	19910	19930	19850	25850	13940	19910	19913.96	4.50	0	-65	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.88	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
23	20241127	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	20	2	0.10	4740730	238	9.13	19910	19930	19850	25850	13940	19910	19919.03	4.50	0	-11	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.89	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
24	20241127	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	20	2	0.10	2448890	123	4.72	19910	19930	19850	25850	13940	19910	19909.67	4.50	0	-11	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.89	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
25	20241127	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	0	3	0.00	318560	16	0.61	19910	19910	19910	25850	13940	19910	19910.00	4.50	0	-1	20056	19982	19836	19762	19616	20020	19800	16	5940	500	14730	10	1	3192883	636	8.88	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.26	N	115310	500	15 억		143738	N	N	0	N	00	N
26	20241126	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	220	2	1.12	51640600	2608	47.88	19690	19910	19690	25550	13790	19690	19800.84	4.49	0	335	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	636	8.88	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
27	20241126	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	210	2	1.07	42126040	2130	39.10	19690	19900	19690	25550	13790	19690	19777.48	4.49	0	324	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	635	8.88	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
28	20241126	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	90	2	0.46	26939560	1365	25.06	19690	19880	19690	25550	13790	19690	19735.94	4.49	0	246	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	632	8.82	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
29	20241126	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	60	2	0.30	24667930	1250	22.95	19690	19880	19690	25550	13790	19690	19734.34	4.49	0	167	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	631	8.81	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
30	20241126	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	60	2	0.30	16866700	855	15.70	19690	19880	19690	25550	13790	19690	19727.13	4.49	0	101	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	631	8.81	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
31	20241126	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	60	2	0.30	14298220	725	13.31	19690	19880	19690	25550	13790	19690	19721.68	4.49	0	101	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	631	8.81	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
32	20241126	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	30	2	0.15	8339740	423	7.77	19690	19880	19690	25550	13790	19690	19715.70	4.49	0	11	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	630	8.80	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
33	20241126	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	190	2	0.96	1398180	71	1.30	19690	19880	19690	25550	13790	19690	19692.68	4.49	0	10	19943	19816	19723	19596	19503	19770	19550	16	5860	500	14570	10	1	3192883	635	8.87	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.25	N	115310	500	15 억		143419	N	N	0	N	00	N
34	20241125	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-180	5	-0.91	107218380	5447	274.13	19720	19850	19630	25800	13910	19870	19683.93	4.47	0	236	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	629	8.78	0.48	12	0.17	2242.00	41313.00	23050	20240202	-14.58	18170	20240805	8.37	23050	-14.58	20240202	18170	8.37	20240805	23050	-14.58	20240202	18170	8.37	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
35	20241125	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-140	5	-0.70	93649100	4758	239.46	19720	19850	19630	25800	13910	19870	19682.45	4.47	0	259	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	630	8.80	0.48	12	0.15	2242.00	41313.00	23050	20240202	-14.40	18170	20240805	8.59	23050	-14.40	20240202	18170	8.59	20240805	23050	-14.40	20240202	18170	8.59	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
36	20241125	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-190	5	-0.96	91322560	4640	233.52	19720	19850	19630	25800	13910	19870	19681.59	4.47	0	209	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	628	8.78	0.48	12	0.15	2242.00	41313.00	23050	20240202	-14.62	18170	20240805	8.31	23050	-14.62	20240202	18170	8.31	20240805	23050	-14.62	20240202	18170	8.31	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
37	20241125	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-190	5	-0.96	81482470	4140	208.35	19720	19850	19630	25800	13910	19870	19681.76	4.47	0	103	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	628	8.78	0.48	12	0.13	2242.00	41313.00	23050	20240202	-14.62	18170	20240805	8.31	23050	-14.62	20240202	18170	8.31	20240805	23050	-14.62	20240202	18170	8.31	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
38	20241125	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19650	-220	5	-1.11	21330210	1081	54.40	19720	19850	19630	25800	13910	19870	19731.92	4.47	0	30	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	627	8.76	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.75	18170	20240805	8.15	23050	-14.75	20240202	18170	8.15	20240805	23050	-14.75	20240202	18170	8.15	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
39	20241125	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	-50	5	-0.25	5641300	285	14.34	19720	19850	19720	25800	13910	19870	19794.04	4.47	0	-57	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	633	8.84	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.01	18170	20240805	9.08	23050	-14.01	20240202	18170	9.08	20240805	23050	-14.01	20240202	18170	9.08	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
40	20241125	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-40	5	-0.20	2569790	130	6.54	19720	19850	19720	25800	13910	19870	19767.62	4.47	0	1	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
41	20241125	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-150	5	-0.75	19720	1	0.05	19720	19720	19720	25800	13910	19870	19720.00	4.47	0	0	20116	19992	19796	19672	19476	19895	19575	16	5930	500	14700	10	1	3192883	630	8.80	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.24	N	115310	500	15 억		142593	N	N	0	N	00	N
42	20241122	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-10	5	-0.05	39146480	1982	43.64	19880	19920	19600	25800	13920	19880	19751.00	4.45	0	-261	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	634	8.86	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.80	18170	20240805	9.36	23050	-13.80	20240202	18170	9.36	20240805	23050	-13.80	20240202	18170	9.36	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
43	20241122	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-100	5	-0.50	36150140	1831	40.31	19880	19920	19600	25800	13920	19880	19743.39	4.45	0	-250	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	632	8.82	0.48	12	0.06	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
44	20241122	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-130	5	-0.65	25244370	1281	28.20	19880	19880	19600	25800	13920	19880	19706.77	4.45	0	-44	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	631	8.81	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
45	20241122	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-130	5	-0.65	22981420	1167	25.69	19880	19880	19600	25800	13920	19880	19692.73	4.45	0	-39	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	631	8.81	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
46	20241122	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-130	5	-0.65	22764170	1156	25.45	19880	19880	19600	25800	13920	19880	19692.19	4.45	0	-38	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	631	8.81	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
47	20241122	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-200	5	-1.01	22488160	1142	25.14	19880	19880	19600	25800	13920	19880	19691.91	4.45	0	-35	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	628	8.78	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.62	18170	20240805	8.31	23050	-14.62	20240202	18170	8.31	20240805	23050	-14.62	20240202	18170	8.31	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
48	20241122	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	-60	5	-0.30	1728370	87	1.92	19880	19880	19600	25800	13920	19880	19866.32	4.45	0	-12	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.01	18170	20240805	9.08	23050	-14.01	20240202	18170	9.08	20240805	23050	-14.01	20240202	18170	9.08	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
49	20241122	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	0	3	0.00	1590400	80	1.76	19880	19880	19880	25800	13920	19880	19880.00	4.45	0	-12	20186	20032	19726	19572	19266	20110	19650	16	5920	500	14710	10	1	3192883	635	8.87	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.22	N	115310	500	15 억		141979	N	N	0	N	00	N
50	20241121	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	100	2	0.51	89139230	4541	160.69	19800	19880	19420	25700	13850	19780	19629.37	4.42	0	-418	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	635	8.87	0.48	12	0.14	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
51	20241121	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-100	5	-0.51	84599720	4312	152.58	19800	19800	19420	25700	13850	19780	19619.60	4.42	0	-378	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	628	8.78	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.62	18170	20240805	8.31	23050	-14.62	20240202	18170	8.31	20240805	23050	-14.62	20240202	18170	8.31	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
52	20241121	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-60	5	-0.30	79299570	4043	143.06	19800	19800	19420	25700	13850	19780	19614.04	4.42	0	-342	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	630	8.80	0.48	12	0.13	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
53	20241121	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-80	5	-0.40	51116030	2612	92.43	19800	19800	19420	25700	13850	19780	19569.69	4.42	0	-46	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	629	8.79	0.48	12	0.08	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
54	20241121	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	-290	5	-1.47	32566310	1668	59.02	19800	19800	19420	25700	13850	19780	19524.17	4.42	0	99	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	622	8.69	0.47	12	0.05	2242.00	41313.00	23050	20240202	-15.44	18170	20240805	7.26	23050	-15.44	20240202	18170	7.26	20240805	23050	-15.44	20240202	18170	7.26	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
55	20241121	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	-290	5	-1.47	28368530	1453	51.42	19800	19800	19420	25700	13850	19780	19524.11	4.42	0	24	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	622	8.69	0.47	12	0.05	2242.00	41313.00	23050	20240202	-15.44	18170	20240805	7.26	23050	-15.44	20240202	18170	7.26	20240805	23050	-15.44	20240202	18170	7.26	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
56	20241121	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19460	-320	5	-1.62	14057210	718	25.41	19800	19800	19420	25700	13850	19780	19578.29	4.42	0	-18	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	621	8.68	0.47	12	0.02	2242.00	41313.00	23050	20240202	-15.57	18170	20240805	7.10	23050	-15.57	20240202	18170	7.10	20240805	23050	-15.57	20240202	18170	7.10	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
57	20241121	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	0	3	0.00	534400	27	0.96	19800	19800	19780	25700	13850	19780	19792.59	4.42	0	-1	20233	20006	19563	19336	18893	20120	19450	16	5920	500	14630	10	1	3192883	632	8.82	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.24	N	115310	500	15 억		141138	N	N	0	N	00	N
58	20241120	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	620	2	3.24	54858010	2826	158.32	19250	19790	19120	24900	13420	19160	19411.63	4.42	0	84	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	632	8.82	0.48	12	0.09	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
59	20241120	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19630	470	2	2.45	41981810	2173	121.74	19250	19630	19120	24900	13420	19160	19319.75	4.42	0	177	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	627	8.76	0.48	12	0.07	2242.00	41313.00	23050	20240202	-14.84	18170	20240805	8.04	23050	-14.84	20240202	18170	8.04	20240805	23050	-14.84	20240202	18170	8.04	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
60	20241120	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19480	320	2	1.67	33061170	1715	96.08	19250	19490	19120	24900	13420	19160	19277.65	4.42	0	155	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	622	8.69	0.47	12	0.05	2242.00	41313.00	23050	20240202	-15.49	18170	20240805	7.21	23050	-15.49	20240202	18170	7.21	20240805	23050	-15.49	20240202	18170	7.21	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
61	20241120	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	30	2	0.16	26830190	1393	78.04	19250	19490	19120	24900	13420	19160	19260.73	4.42	0	155	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	613	8.56	0.46	12	0.04	2242.00	41313.00	23050	20240202	-16.75	18170	20240805	5.61	23050	-16.75	20240202	18170	5.61	20240805	23050	-16.75	20240202	18170	5.61	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
62	20241120	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19240	80	2	0.42	25543150	1326	74.29	19250	19490	19120	24900	13420	19160	19263.31	4.42	0	116	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	614	8.58	0.47	12	0.04	2242.00	41313.00	23050	20240202	-16.53	18170	20240805	5.89	23050	-16.53	20240202	18170	5.89	20240805	23050	-16.53	20240202	18170	5.89	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
63	20241120	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	110	2	0.57	22906170	1189	66.61	19250	19490	19120	24900	13420	19160	19265.07	4.42	0	91	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	615	8.60	0.47	12	0.04	2242.00	41313.00	23050	20240202	-16.40	18170	20240805	6.05	23050	-16.40	20240202	18170	6.05	20240805	23050	-16.40	20240202	18170	6.05	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
64	20241120	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19330	170	2	0.89	18632320	968	54.23	19250	19490	19120	24900	13420	19160	19248.26	4.42	0	91	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	617	8.62	0.47	12	0.03	2242.00	41313.00	23050	20240202	-16.14	18170	20240805	6.38	23050	-16.14	20240202	18170	6.38	20240805	23050	-16.14	20240202	18170	6.38	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
65	20241120	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	10	2	0.05	402650	21	1.18	19250	19250	19170	24900	13420	19160	19173.81	4.42	0	20	19566	19362	19246	19042	18926	19305	18985	16	5740	500	14170	10	1	3192883	612	8.55	0.46	12	0.00	2242.00	41313.00	23050	20240202	-16.83	18170	20240805	5.50	23050	-16.83	20240202	18170	5.50	20240805	23050	-16.83	20240202	18170	5.50	20240805	1.25	N	115310	500	15 억		141054	N	N	0	N	00	N
66	20241119	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-190	5	-0.98	34390250	1785	27.73	19350	19450	19130	25150	13550	19350	19266.25	4.43	0	-251	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	612	8.55	0.46	12	0.06	2242.00	41313.00	23050	20240202	-16.88	18170	20240805	5.45	23050	-16.88	20240202	18170	5.45	20240805	23050	-16.88	20240202	18170	5.45	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
67	20241119	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	-140	5	-0.72	24543000	1272	19.76	19350	19450	19130	25150	13550	19350	19294.81	4.43	0	-276	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	613	8.57	0.46	12	0.04	2242.00	41313.00	23050	20240202	-16.66	18170	20240805	5.72	23050	-16.66	20240202	18170	5.72	20240805	23050	-16.66	20240202	18170	5.72	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
68	20241119	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	-150	5	-0.78	22813600	1182	18.36	19350	19450	19130	25150	13550	19350	19300.85	4.43	0	-276	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	613	8.56	0.46	12	0.04	2242.00	41313.00	23050	20240202	-16.70	18170	20240805	5.67	23050	-16.70	20240202	18170	5.67	20240805	23050	-16.70	20240202	18170	5.67	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
69	20241119	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	-150	5	-0.78	22813600	1182	18.36	19350	19450	19130	25150	13550	19350	19300.85	4.43	0	-276	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	613	8.56	0.46	12	0.04	2242.00	41313.00	23050	20240202	-16.70	18170	20240805	5.67	23050	-16.70	20240202	18170	5.67	20240805	23050	-16.70	20240202	18170	5.67	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
70	20241119	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	-140	5	-0.72	22506390	1166	18.11	19350	19450	19130	25150	13550	19350	19302.22	4.43	0	-276	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	613	8.57	0.46	12	0.04	2242.00	41313.00	23050	20240202	-16.66	18170	20240805	5.72	23050	-16.66	20240202	18170	5.72	20240805	23050	-16.66	20240202	18170	5.72	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
71	20241119	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19390	40	2	0.21	17522920	909	14.12	19350	19450	19130	25150	13550	19350	19277.14	4.43	0	-111	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	619	8.65	0.47	12	0.03	2242.00	41313.00	23050	20240202	-15.88	18170	20240805	6.71	23050	-15.88	20240202	18170	6.71	20240805	23050	-15.88	20240202	18170	6.71	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
72	20241119	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	-130	5	-0.67	2602520	135	2.10	19350	19350	19220	25150	13550	19350	19277.93	4.43	0	-14	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	614	8.57	0.47	12	0.00	2242.00	41313.00	23050	20240202	-16.62	18170	20240805	5.78	23050	-16.62	20240202	18170	5.78	20240805	23050	-16.62	20240202	18170	5.78	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
73	20241119	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	0	3	0.00	193500	10	0.16	19350	19350	19350	25150	13550	19350	19350.00	4.43	0	-1	19690	19520	19310	19140	18930	19605	19225	16	5800	500	14310	10	1	3192883	618	8.63	0.47	12	0.00	2242.00	41313.00	23050	20240202	-16.05	18170	20240805	6.49	23050	-16.05	20240202	18170	6.49	20240805	23050	-16.05	20240202	18170	6.49	20240805	1.26	N	115310	500	15 억		141304	N	N	0	N	00	N
74	20241118	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	50	2	0.26	124084890	6437	139.66	19100	19480	19100	25050	13510	19300	19276.82	4.36	0	-532	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	618	8.63	0.47	12	0.20	2242.00	41313.00	23050	20240202	-16.05	18170	20240805	6.49	23050	-16.05	20240202	18170	6.49	20240805	23050	-16.05	20240202	18170	6.49	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
75	20241118	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19280	-20	5	-0.10	117153000	6078	131.87	19100	19480	19100	25050	13510	19300	19274.93	4.36	0	-531	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	616	8.60	0.47	12	0.19	2242.00	41313.00	23050	20240202	-16.36	18170	20240805	6.11	23050	-16.36	20240202	18170	6.11	20240805	23050	-16.36	20240202	18170	6.11	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
76	20241118	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19240	-60	5	-0.31	110435920	5729	124.30	19100	19480	19100	25050	13510	19300	19276.65	4.36	0	-530	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	614	8.58	0.47	12	0.18	2242.00	41313.00	23050	20240202	-16.53	18170	20240805	5.89	23050	-16.53	20240202	18170	5.89	20240805	23050	-16.53	20240202	18170	5.89	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
77	20241118	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19230	-70	5	-0.36	105548880	5475	118.79	19100	19480	19100	25050	13510	19300	19278.33	4.36	0	-530	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	614	8.58	0.47	12	0.17	2242.00	41313.00	23050	20240202	-16.57	18170	20240805	5.83	23050	-16.57	20240202	18170	5.83	20240805	23050	-16.57	20240202	18170	5.83	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
78	20241118	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19250	-50	5	-0.26	95540190	4955	107.51	19100	19480	19100	25050	13510	19300	19281.57	4.36	0	-530	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	615	8.59	0.47	12	0.16	2242.00	41313.00	23050	20240202	-16.49	18170	20240805	5.94	23050	-16.49	20240202	18170	5.94	20240805	23050	-16.49	20240202	18170	5.94	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
79	20241118	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	-40	5	-0.21	85587460	4438	96.29	19100	19480	19100	25050	13510	19300	19285.14	4.36	0	-381	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	615	8.59	0.47	12	0.14	2242.00	41313.00	23050	20240202	-16.44	18170	20240805	6.00	23050	-16.44	20240202	18170	6.00	20240805	23050	-16.44	20240202	18170	6.00	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
80	20241118	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	50	2	0.26	47515020	2466	53.50	19100	19480	19100	25050	13510	19300	19268.05	4.36	0	218	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	618	8.63	0.47	12	0.08	2242.00	41313.00	23050	20240202	-16.05	18170	20240805	6.49	23050	-16.05	20240202	18170	6.49	20240805	23050	-16.05	20240202	18170	6.49	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
81	20241118	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19480	180	2	0.93	6933680	363	7.88	19100	19480	19100	25050	13510	19300	19101.05	4.36	0	0	19833	19566	19173	18906	18513	19700	19040	16	5750	500	14280	10	1	3192883	622	8.69	0.47	12	0.01	2242.00	41313.00	23050	20240202	-15.49	18170	20240805	7.21	23050	-15.49	20240202	18170	7.21	20240805	23050	-15.49	20240202	18170	7.21	20240805	1.26	N	115310	500	15 억		139342	N	N	0	N	00	N
82	20241115	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	290	2	1.53	87421370	4609	57.97	18780	19440	18780	24700	13310	19010	18967.54	4.31	0	718	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	616	8.61	0.47	12	0.14	2242.00	41313.00	23050	20240202	-16.27	18170	20240805	6.22	23050	-16.27	20240202	18170	6.22	20240805	23050	-16.27	20240202	18170	6.22	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
83	20241115	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	130	2	0.68	74511050	3937	49.52	18780	19440	18780	24700	13310	19010	18925.84	4.31	0	516	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	611	8.54	0.46	12	0.12	2242.00	41313.00	23050	20240202	-16.96	18170	20240805	5.34	23050	-16.96	20240202	18170	5.34	20240805	23050	-16.96	20240202	18170	5.34	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
84	20241115	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-10	5	-0.05	48337630	2561	32.21	18780	19440	18780	24700	13310	19010	18874.51	4.31	0	375	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	607	8.47	0.46	12	0.08	2242.00	41313.00	23050	20240202	-17.57	18170	20240805	4.57	23050	-17.57	20240202	18170	4.57	20240805	23050	-17.57	20240202	18170	4.57	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
85	20241115	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	50	2	0.26	37672760	2000	25.16	18780	19440	18780	24700	13310	19010	18836.38	4.31	0	235	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	609	8.50	0.46	12	0.06	2242.00	41313.00	23050	20240202	-17.31	18170	20240805	4.90	23050	-17.31	20240202	18170	4.90	20240805	23050	-17.31	20240202	18170	4.90	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
86	20241115	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-70	5	-0.37	36796850	1954	24.58	18780	19440	18780	24700	13310	19010	18831.55	4.31	0	214	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	605	8.45	0.46	12	0.06	2242.00	41313.00	23050	20240202	-17.83	18170	20240805	4.24	23050	-17.83	20240202	18170	4.24	20240805	23050	-17.83	20240202	18170	4.24	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
87	20241115	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18980	-30	5	-0.16	36758860	1952	24.55	18780	19440	18780	24700	13310	19010	18831.38	4.31	0	214	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	606	8.47	0.46	12	0.06	2242.00	41313.00	23050	20240202	-17.66	18170	20240805	4.46	23050	-17.66	20240202	18170	4.46	20240805	23050	-17.66	20240202	18170	4.46	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
88	20241115	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	-110	5	-0.58	16062950	853	10.73	18780	19440	18780	24700	13310	19010	18831.13	4.31	0	45	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	603	8.43	0.46	12	0.03	2242.00	41313.00	23050	20240202	-18.00	18170	20240805	4.02	23050	-18.00	20240202	18170	4.02	20240805	23050	-18.00	20240202	18170	4.02	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
89	20241115	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18870	-140	5	-0.74	12957290	689	8.67	18780	19440	18780	24700	13310	19010	18805.94	4.31	0	94	19496	19252	19096	18852	18696	19175	18775	16	5690	500	14060	10	1	3192883	602	8.42	0.46	12	0.02	2242.00	41313.00	23050	20240202	-18.13	18170	20240805	3.85	23050	-18.13	20240202	18170	3.85	20240805	23050	-18.13	20240202	18170	3.85	20240805	1.30	N	115310	500	15 억		137771	N	N	0	N	00	N
90	20241114	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-380	5	-1.96	139959700	7366	48.27	19270	19270	18940	25150	13570	19380	19000.77	4.34	0	-761	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	607	8.47	0.46	12	0.23	2242.00	41313.00	23050	20240202	-17.57	18170	20240805	4.57	23050	-17.57	20240202	18170	4.57	20240805	23050	-17.57	20240202	18170	4.57	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
91	20241114	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-380	5	-1.96	134716690	7090	46.46	19270	19270	18940	25150	13570	19380	19000.94	4.34	0	-763	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	607	8.47	0.46	12	0.22	2242.00	41313.00	23050	20240202	-17.57	18170	20240805	4.57	23050	-17.57	20240202	18170	4.57	20240805	23050	-17.57	20240202	18170	4.57	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
92	20241114	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	-430	5	-2.22	132109690	6953	45.56	19270	19270	18940	25150	13570	19380	19000.39	4.34	0	-756	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	605	8.45	0.46	12	0.22	2242.00	41313.00	23050	20240202	-17.79	18170	20240805	4.29	23050	-17.79	20240202	18170	4.29	20240805	23050	-17.79	20240202	18170	4.29	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
93	20241114	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-440	5	-2.27	121116170	6373	41.76	19270	19270	18940	25150	13570	19380	19004.58	4.34	0	-687	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	605	8.45	0.46	12	0.20	2242.00	41313.00	23050	20240202	-17.83	18170	20240805	4.24	23050	-17.83	20240202	18170	4.24	20240805	23050	-17.83	20240202	18170	4.24	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
94	20241114	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	-320	5	-1.65	22061630	1157	7.58	19270	19270	19030	25150	13570	19380	19067.96	4.34	0	-268	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	609	8.50	0.46	12	0.04	2242.00	41313.00	23050	20240202	-17.31	18170	20240805	4.90	23050	-17.31	20240202	18170	4.90	20240805	23050	-17.31	20240202	18170	4.90	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
95	20241114	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	-280	5	-1.44	5422850	284	1.86	19270	19270	19050	25150	13570	19380	19094.54	4.34	0	-70	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	610	8.52	0.46	12	0.01	2242.00	41313.00	23050	20240202	-17.14	18170	20240805	5.12	23050	-17.14	20240202	18170	5.12	20240805	23050	-17.14	20240202	18170	5.12	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
96	20241114	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	-170	5	-0.88	462360	24	0.16	19270	19270	19210	25150	13570	19380	19265.00	4.34	0	-22	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	613	8.57	0.46	12	0.00	2242.00	41313.00	23050	20240202	-16.66	18170	20240805	5.72	23050	-16.66	20240202	18170	5.72	20240805	23050	-16.66	20240202	18170	5.72	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
97	20241114	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	0	3	0.00	0	0	0.00	0	0	0	25150	13570	19380	0.00	4.34	0	0	19980	19680	19280	18980	18580	19480	18780	16	5770	500	14340	10	1	3192883	619	8.64	0.47	12	0.00	2242.00	41313.00	23050	20240202	-15.92	18170	20240805	6.66	23050	-15.92	20240202	18170	6.66	20240805	23050	-15.92	20240202	18170	6.66	20240805	1.32	N	115310	500	15 억		138533	N	N	0	N	00	N
98	20241113	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	-300	5	-1.52	291480880	15240	332.68	19490	19580	18880	25550	13780	19680	19126.04	4.35	0	-509	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	619	8.64	0.47	12	0.48	2242.00	41313.00	23050	20240202	-15.92	18170	20240805	6.66	23050	-15.92	20240202	18170	6.66	20240805	23050	-15.92	20240202	18170	6.66	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
99	20241113	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19090	-590	5	-3.00	240633950	12568	274.35	19490	19490	18980	25550	13780	19680	19146.56	4.35	0	-478	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	610	8.51	0.46	12	0.39	2242.00	41313.00	23050	20240202	-17.18	18170	20240805	5.06	23050	-17.18	20240202	18170	5.06	20240805	23050	-17.18	20240202	18170	5.06	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
100	20241113	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	-560	5	-2.85	111762710	5801	126.63	19490	19490	19100	25550	13780	19680	19266.11	4.35	0	-1142	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	610	8.53	0.46	12	0.18	2242.00	41313.00	23050	20240202	-17.05	18170	20240805	5.23	23050	-17.05	20240202	18170	5.23	20240805	23050	-17.05	20240202	18170	5.23	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
101	20241113	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	-510	5	-2.59	91636430	4749	103.67	19490	19490	19160	25550	13780	19680	19295.94	4.35	0	-1126	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	612	8.55	0.46	12	0.15	2242.00	41313.00	23050	20240202	-16.83	18170	20240805	5.50	23050	-16.83	20240202	18170	5.50	20240805	23050	-16.83	20240202	18170	5.50	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
102	20241113	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19330	-350	5	-1.78	47196620	2439	53.24	19490	19490	19300	25550	13780	19680	19350.81	4.35	0	-646	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	617	8.62	0.47	12	0.08	2242.00	41313.00	23050	20240202	-16.14	18170	20240805	6.38	23050	-16.14	20240202	18170	6.38	20240805	23050	-16.14	20240202	18170	6.38	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
103	20241113	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19310	-370	5	-1.88	43465180	2246	49.03	19490	19490	19300	25550	13780	19680	19352.26	4.35	0	-593	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	617	8.61	0.47	12	0.07	2242.00	41313.00	23050	20240202	-16.23	18170	20240805	6.27	23050	-16.23	20240202	18170	6.27	20240805	23050	-16.23	20240202	18170	6.27	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
104	20241113	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19420	-260	5	-1.32	26449990	1366	29.82	19490	19490	19310	25550	13780	19680	19363.10	4.35	0	-94	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	620	8.66	0.47	12	0.04	2242.00	41313.00	23050	20240202	-15.75	18170	20240805	6.88	23050	-15.75	20240202	18170	6.88	20240805	23050	-15.75	20240202	18170	6.88	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
105	20241113	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	-190	5	-0.97	3352280	172	3.75	19490	19490	19490	25550	13780	19680	19490.00	4.35	0	14	20053	19866	19593	19406	19133	19730	19270	16	5870	500	14560	10	1	3192883	622	8.69	0.47	12	0.01	2242.00	41313.00	23050	20240202	-15.44	18170	20240805	7.26	23050	-15.44	20240202	18170	7.26	20240805	23050	-15.44	20240202	18170	7.26	20240805	1.29	N	115310	500	15 억		139011	N	N	0	N	00	N
106	20241112	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-20	5	-0.10	89039670	4581	89.51	19780	19780	19320	25600	13790	19700	19436.73	4.37	0	-594	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	628	8.78	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.62	18170	20240805	8.31	23050	-14.62	20240202	18170	8.31	20240805	23050	-14.62	20240202	18170	8.31	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
107	20241112	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	-350	5	-1.78	76911150	3955	77.28	19780	19780	19350	25600	13790	19700	19446.56	4.37	0	-515	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	618	8.63	0.47	12	0.12	2242.00	41313.00	23050	20240202	-16.05	18170	20240805	6.49	23050	-16.05	20240202	18170	6.49	20240805	23050	-16.05	20240202	18170	6.49	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
108	20241112	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	-320	5	-1.62	63454950	3260	63.70	19780	19780	19380	25600	13790	19700	19464.71	4.37	0	-291	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	619	8.64	0.47	12	0.10	2242.00	41313.00	23050	20240202	-15.92	18170	20240805	6.66	23050	-15.92	20240202	18170	6.66	20240805	23050	-15.92	20240202	18170	6.66	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
109	20241112	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19420	-280	5	-1.42	48130700	2470	48.26	19780	19780	19390	25600	13790	19700	19486.11	4.37	0	-105	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	620	8.66	0.47	12	0.08	2242.00	41313.00	23050	20240202	-15.75	18170	20240805	6.88	23050	-15.75	20240202	18170	6.88	20240805	23050	-15.75	20240202	18170	6.88	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
110	20241112	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19460	-240	5	-1.22	38295150	1964	38.37	19780	19780	19390	25600	13790	19700	19498.55	4.37	0	-102	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	621	8.68	0.47	12	0.06	2242.00	41313.00	23050	20240202	-15.57	18170	20240805	7.10	23050	-15.57	20240202	18170	7.10	20240805	23050	-15.57	20240202	18170	7.10	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
111	20241112	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19520	-180	5	-0.91	37768730	1937	37.85	19780	19780	19390	25600	13790	19700	19498.57	4.37	0	-99	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	623	8.71	0.47	12	0.06	2242.00	41313.00	23050	20240202	-15.31	18170	20240805	7.43	23050	-15.31	20240202	18170	7.43	20240805	23050	-15.31	20240202	18170	7.43	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
112	20241112	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19450	-250	5	-1.27	26760230	1372	26.81	19780	19780	19390	25600	13790	19700	19504.54	4.37	0	-90	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	621	8.68	0.47	12	0.04	2242.00	41313.00	23050	20240202	-15.62	18170	20240805	7.04	23050	-15.62	20240202	18170	7.04	20240805	23050	-15.62	20240202	18170	7.04	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
113	20241112	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	70	2	0.36	316330	16	0.31	19780	19780	19770	25600	13790	19700	19770.62	4.37	0	-15	20020	19860	19780	19620	19540	19820	19580	16	5900	500	14570	10	1	3192883	631	8.82	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.23	18170	20240805	8.81	23050	-14.23	20240202	18170	8.81	20240805	23050	-14.23	20240202	18170	8.81	20240805	1.33	N	115310	500	15 억		139584	N	N	0	N	00	N
114	20241111	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-300	5	-1.50	101047180	5118	75.69	19940	19940	19700	26000	14000	20000	19743.49	4.35	0	-466	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	629	8.79	0.48	12	0.16	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
115	20241111	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-300	5	-1.50	98326700	4980	73.65	19940	19940	19700	26000	14000	20000	19744.32	4.35	0	-413	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	629	8.79	0.48	12	0.16	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
116	20241111	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-280	5	-1.40	81182090	4110	60.78	19940	19940	19700	26000	14000	20000	19752.33	4.35	0	-408	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	630	8.80	0.48	12	0.13	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
117	20241111	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-240	5	-1.20	32704250	1654	24.46	19940	19940	19760	26000	14000	20000	19772.82	4.35	0	-201	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	631	8.81	0.48	12	0.05	2242.00	41313.00	23050	20240202	-14.27	18170	20240805	8.75	23050	-14.27	20240202	18170	8.75	20240805	23050	-14.27	20240202	18170	8.75	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
118	20241111	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-240	5	-1.20	23021280	1164	17.21	19940	19940	19760	26000	14000	20000	19777.73	4.35	0	-154	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	631	8.81	0.48	12	0.04	2242.00	41313.00	23050	20240202	-14.27	18170	20240805	8.75	23050	-14.27	20240202	18170	8.75	20240805	23050	-14.27	20240202	18170	8.75	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
119	20241111	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	-200	5	-1.00	17685340	894	13.22	19940	19940	19760	26000	14000	20000	19782.26	4.35	0	-153	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	632	8.83	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.10	18170	20240805	8.97	23050	-14.10	20240202	18170	8.97	20240805	23050	-14.10	20240202	18170	8.97	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
120	20241111	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-240	5	-1.20	13769710	696	10.29	19940	19940	19760	26000	14000	20000	19784.07	4.35	0	-139	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	631	8.81	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.27	18170	20240805	8.75	23050	-14.27	20240202	18170	8.75	20240805	23050	-14.27	20240202	18170	8.75	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
121	20241111	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-170	5	-0.85	872760	44	0.65	19940	19940	19830	26000	14000	20000	19835.45	4.35	0	-44	20753	20376	20073	19696	19393	20565	19885	16	6000	500	14800	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.34	N	115310	500	15 억		138815	N	N	0	N	00	N
122	20241108	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	60	2	0.30	134740820	6762	161.96	19770	20450	19770	25900	13960	19940	19926.18	4.28	0	64	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	50	1	3192883	639	8.92	0.48	12	0.21	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
123	20241108	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-130	5	-0.65	126717010	6360	152.34	19770	20450	19770	25900	13960	19940	19924.06	4.28	0	40	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	633	8.84	0.48	12	0.20	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
124	20241108	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-100	5	-0.50	89177770	4466	106.97	19770	20450	19770	25900	13960	19940	19968.15	4.28	0	-75	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	633	8.85	0.48	12	0.14	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
125	20241108	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-130	5	-0.65	86935990	4353	104.26	19770	20450	19770	25900	13960	19940	19971.51	4.28	0	-6	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	633	8.84	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
126	20241108	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-100	5	-0.50	64266340	3210	76.89	19770	20450	19770	25900	13960	19940	20020.67	4.28	0	-78	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	633	8.85	0.48	12	0.10	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
127	20241108	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-30	5	-0.15	44169120	2197	52.62	19770	20450	19770	25900	13960	19940	20104.29	4.28	0	-64	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	636	8.88	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
128	20241108	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19970	30	2	0.15	36602060	1817	43.52	19770	20450	19770	25900	13960	19940	20144.23	4.28	0	-22	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	638	8.91	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.36	18170	20240805	9.91	23050	-13.36	20240202	18170	9.91	20240805	23050	-13.36	20240202	18170	9.91	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
129	20241108	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	-170	5	-0.85	751260	38	0.91	19770	19770	19770	25900	13960	19940	19770.00	4.28	0	-5	20873	20406	19533	19066	18193	20640	19300	16	5960	500	14750	10	1	3192883	631	8.82	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.23	18170	20240805	8.81	23050	-14.23	20240202	18170	8.81	20240805	23050	-14.23	20240202	18170	8.81	20240805	1.36	N	115310	500	15 억		136545	N	N	0	N	00	N
130	20241107	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19940	-30	5	-0.15	82279990	4175	80.88	19910	20000	18660	25950	13980	19970	19707.78	4.26	0	-76	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	637	8.89	0.48	12	0.13	2242.00	41313.00	23050	20240202	-13.49	18170	20240805	9.74	23050	-13.49	20240202	18170	9.74	20240805	23050	-13.49	20240202	18170	9.74	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
131	20241107	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	-180	5	-0.90	69526280	3533	68.44	19910	20000	18660	25950	13980	19970	19679.11	4.26	0	-44	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	632	8.83	0.48	12	0.11	2242.00	41313.00	23050	20240202	-14.14	18170	20240805	8.92	23050	-14.14	20240202	18170	8.92	20240805	23050	-14.14	20240202	18170	8.92	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
132	20241107	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	-180	5	-0.90	64638680	3286	63.66	19910	20000	18660	25950	13980	19970	19670.93	4.26	0	-61	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	632	8.83	0.48	12	0.10	2242.00	41313.00	23050	20240202	-14.14	18170	20240805	8.92	23050	-14.14	20240202	18170	8.92	20240805	23050	-14.14	20240202	18170	8.92	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
133	20241107	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-70	5	-0.35	55277940	2813	54.49	19910	20000	18660	25950	13980	19970	19650.89	4.26	0	-61	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	635	8.88	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
134	20241107	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-190	5	-0.95	54839950	2791	54.07	19910	20000	18660	25950	13980	19970	19648.85	4.26	0	-61	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	632	8.82	0.48	12	0.09	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
135	20241107	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-130	5	-0.65	52413370	2669	51.70	19910	20000	18660	25950	13980	19970	19637.83	4.26	0	-61	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	633	8.85	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
136	20241107	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19420	-550	5	-2.75	47421240	2417	46.82	19910	20000	18660	25950	13980	19970	19619.88	4.26	0	-54	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	620	8.66	0.47	12	0.08	2242.00	41313.00	23050	20240202	-15.75	18170	20240805	6.88	23050	-15.75	20240202	18170	6.88	20240805	23050	-15.75	20240202	18170	6.88	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
137	20241107	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	-90	5	-0.45	1034650	52	1.01	19910	19910	19880	25950	13980	19970	19897.12	4.26	0	-28	20110	20040	19910	19840	19710	20070	19870	16	5980	500	14770	10	1	3192883	635	8.87	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.37	N	115310	500	15 억		136156	N	N	0	N	00	N
138	20241106	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19970	-20	5	-0.10	102427900	5162	337.17	19970	19980	19780	25950	14000	19990	19842.65	4.20	0	-321	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	638	8.91	0.48	12	0.16	2242.00	41313.00	23050	20240202	-13.36	18170	20240805	9.91	23050	-13.36	20240202	18170	9.91	20240805	23050	-13.36	20240202	18170	9.91	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
139	20241106	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-160	5	-0.80	85655340	4317	281.97	19970	19970	19800	25950	14000	19990	19841.40	4.20	0	-211	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	633	8.84	0.48	12	0.14	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
140	20241106	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	-170	5	-0.85	65543950	3303	215.74	19970	19970	19800	25950	14000	19990	19843.76	4.20	0	-75	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	633	8.84	0.48	12	0.10	2242.00	41313.00	23050	20240202	-14.01	18170	20240805	9.08	23050	-14.01	20240202	18170	9.08	20240805	23050	-14.01	20240202	18170	9.08	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
141	20241106	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-140	5	-0.70	40290800	2030	132.59	19970	19970	19800	25950	14000	19990	19847.68	4.20	0	65	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	634	8.85	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
142	20241106	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-130	5	-0.65	34196370	1723	112.54	19970	19970	19800	25950	14000	19990	19846.99	4.20	0	66	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	634	8.86	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
143	20241106	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-130	5	-0.65	8614420	434	28.35	19970	19970	19800	25950	14000	19990	19848.89	4.20	0	66	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	634	8.86	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
144	20241106	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-130	5	-0.65	4999750	252	16.46	19970	19970	19800	25950	14000	19990	19840.28	4.20	0	66	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	634	8.86	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
145	20241106	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-180	5	-0.90	1314370	66	4.31	19970	19970	19800	25950	14000	19990	19914.70	4.20	0	10	20070	20030	19950	19910	19830	20050	19930	16	5960	500	14790	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.40	N	115310	500	15 억		133987	N	N	0	N	00	N
146	20241105	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	30	2	0.15	28048010	1407	22.88	19870	19990	19870	25900	13980	19960	19934.62	4.20	0	-191	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	638	8.92	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
147	20241105	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	0	3	0.00	24773360	1243	20.21	19870	19990	19870	25900	13980	19960	19930.30	4.20	0	-191	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	637	8.90	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.41	18170	20240805	9.85	23050	-13.41	20240202	18170	9.85	20240805	23050	-13.41	20240202	18170	9.85	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
148	20241105	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-10	5	-0.05	17631230	885	14.39	19870	19990	19870	25900	13980	19960	19922.29	4.20	0	-137	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	637	8.90	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.45	18170	20240805	9.80	23050	-13.45	20240202	18170	9.80	20240805	23050	-13.45	20240202	18170	9.80	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
149	20241105	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-10	5	-0.05	17133000	860	13.98	19870	19990	19870	25900	13980	19960	19922.09	4.20	0	-114	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	637	8.90	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.45	18170	20240805	9.80	23050	-13.45	20240202	18170	9.80	20240805	23050	-13.45	20240202	18170	9.80	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
150	20241105	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19890	-70	5	-0.35	11975340	601	9.77	19870	19990	19870	25900	13980	19960	19925.69	4.20	0	-79	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	635	8.87	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.71	18170	20240805	9.47	23050	-13.71	20240202	18170	9.47	20240805	23050	-13.71	20240202	18170	9.47	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
151	20241105	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	-30	5	-0.15	8273990	415	6.75	19870	19990	19870	25900	13980	19960	19937.33	4.20	0	-85	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	636	8.89	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
152	20241105	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19890	-70	5	-0.35	8014800	402	6.54	19870	19990	19870	25900	13980	19960	19937.31	4.20	0	-85	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	635	8.87	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.71	18170	20240805	9.47	23050	-13.71	20240202	18170	9.47	20240805	23050	-13.71	20240202	18170	9.47	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
153	20241105	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-90	5	-0.45	874330	44	0.72	19870	19880	19870	25900	13980	19960	19871.14	4.20	0	-4	20153	20056	19883	19786	19613	20105	19835	16	5940	500	14770	10	1	3192883	634	8.86	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.80	18170	20240805	9.36	23050	-13.80	20240202	18170	9.36	20240805	23050	-13.80	20240202	18170	9.36	20240805	1.44	N	115310	500	15 억		134106	N	N	0	N	00	N
154	20241104	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	30	2	0.15	119642490	6042	445.25	19920	19980	19710	25900	13960	19930	19801.54	4.15	0	47	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	637	8.90	0.48	12	0.19	2242.00	41313.00	23050	20240202	-13.41	18170	20240805	9.85	23050	-13.41	20240202	18170	9.85	20240805	23050	-13.41	20240202	18170	9.85	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
155	20241104	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-120	5	-0.60	115937440	5856	431.54	19920	19980	19710	25900	13960	19930	19798.06	4.15	0	42	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	633	8.84	0.48	12	0.18	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
156	20241104	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-150	5	-0.75	115917630	5855	431.47	19920	19980	19710	25900	13960	19930	19798.06	4.15	0	42	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	632	8.82	0.48	12	0.18	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
157	20241104	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	-110	5	-0.55	114335110	5775	425.57	19920	19980	19710	25900	13960	19930	19798.29	4.15	0	41	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	633	8.84	0.48	12	0.18	2242.00	41313.00	23050	20240202	-14.01	18170	20240805	9.08	23050	-14.01	20240202	18170	9.08	20240805	23050	-14.01	20240202	18170	9.08	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
158	20241104	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	-130	5	-0.65	70293210	3544	261.16	19920	19980	19710	25900	13960	19930	19834.43	4.15	0	-66	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	632	8.83	0.48	12	0.11	2242.00	41313.00	23050	20240202	-14.10	18170	20240805	8.97	23050	-14.10	20240202	18170	8.97	20240805	23050	-14.10	20240202	18170	8.97	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
159	20241104	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	30	2	0.15	48643520	2454	180.84	19920	19980	19710	25900	13960	19930	19822.14	4.15	0	-118	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	637	8.90	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.41	18170	20240805	9.85	23050	-13.41	20240202	18170	9.85	20240805	23050	-13.41	20240202	18170	9.85	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
160	20241104	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	50	2	0.25	46269140	2335	172.07	19920	19980	19710	25900	13960	19930	19815.48	4.15	0	-37	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	638	8.91	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
161	20241104	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-10	5	-0.05	617530	31	2.28	19920	19930	19920	25900	13960	19930	19920.32	4.15	0	-1	20183	20056	19863	19736	19543	20120	19800	16	5970	500	14740	10	1	3192883	636	8.88	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.58	18170	20240805	9.63	23050	-13.58	20240202	18170	9.63	20240805	23050	-13.58	20240202	18170	9.63	20240805	1.44	N	115310	500	15 억		132575	N	N	0	N	00	N
162	20241101	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	20	2	0.10	26564150	1340	26.94	19720	19990	19670	25850	13940	19910	19823.91	4.17	0	-551	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	636	8.89	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.54	18170	20240805	9.69	23050	-13.54	20240202	18170	9.69	20240805	23050	-13.54	20240202	18170	9.69	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
163	20241101	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	0	3	0.00	25330880	1278	25.69	19720	19990	19670	25850	13940	19910	19820.72	4.17	0	-534	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	636	8.88	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
164	20241101	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-40	5	-0.20	24654700	1244	25.01	19720	19990	19670	25850	13940	19910	19818.89	4.17	0	-517	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	634	8.86	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.80	18170	20240805	9.36	23050	-13.80	20240202	18170	9.36	20240805	23050	-13.80	20240202	18170	9.36	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
165	20241101	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-210	5	-1.05	9194930	466	9.37	19720	19990	19670	25850	13940	19910	19731.61	4.17	0	-118	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	629	8.79	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
166	20241101	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-220	5	-1.10	7714890	391	7.86	19720	19990	19670	25850	13940	19910	19731.18	4.17	0	-65	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	629	8.78	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.58	18170	20240805	8.37	23050	-14.58	20240202	18170	8.37	20240805	23050	-14.58	20240202	18170	8.37	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
167	20241101	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-180	5	-0.90	4775470	242	4.87	19720	19990	19670	25850	13940	19910	19733.35	4.17	0	-37	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	630	8.80	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.40	18170	20240805	8.59	23050	-14.40	20240202	18170	8.59	20240805	23050	-14.40	20240202	18170	8.59	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
168	20241101	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19740	-170	5	-0.85	4321620	219	4.40	19720	19990	19670	25850	13940	19910	19733.42	4.17	0	-21	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	630	8.80	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.36	18170	20240805	8.64	23050	-14.36	20240202	18170	8.64	20240805	23050	-14.36	20240202	18170	8.64	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N
169	20241101	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	70	2	0.35	1421720	72	1.45	19720	19990	19720	25850	13940	19910	19746.11	4.17	0	-7	20183	20046	19843	19706	19503	20115	19775	16	5940	500	14730	10	1	3192883	638	8.91	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.48	N	115310	500	15 억		133040	N	N	0	N	00	N