KissMeData/228760/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	161105	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13080	-600	5	-4.39	2504512710	188177	136.18	13550	13680	13050	17780	9580	13680	13310.39	0.00	0	-7345	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3187	-35.84	2.42	12	0.77	-365.00	5402.00	27950	20240110	-53.20	13050	20241129	0.23	27950	-53.20	20240110	13050	0.23	20241129	27950	-53.20	20240110	13050	0.23	20241129	1.42	N	228760	500	121 억		0	N	N	81	N	00	N
3	20241129	151121	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13090	-590	5	-4.31	2367684130	177716	128.61	13550	13680	13090	17780	9580	13680	13322.85	0.00	0	-6153	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3189	-35.86	2.42	12	0.73	-365.00	5402.00	27950	20240110	-53.17	13090	20241129	0.00	27950	-53.17	20240110	13090	0.00	20241129	27950	-53.17	20240110	13090	0.00	20241129	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
4	20241129	141123	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13300	-380	5	-2.78	1820063980	136120	98.51	13550	13680	13210	17780	9580	13680	13371.03	0.00	0	-7408	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3240	-36.44	2.46	12	0.56	-365.00	5402.00	27950	20240110	-52.42	13210	20241129	0.68	27950	-52.42	20240110	13210	0.68	20241129	27950	-52.42	20240110	13210	0.68	20241129	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
5	20241129	131118	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13330	-350	5	-2.56	1696455260	126826	91.78	13550	13680	13210	17780	9580	13680	13376.24	0.00	0	-6175	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3247	-36.52	2.47	12	0.52	-365.00	5402.00	27950	20240110	-52.31	13210	20241129	0.91	27950	-52.31	20240110	13210	0.91	20241129	27950	-52.31	20240110	13210	0.91	20241129	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
6	20241129	121121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13380	-300	5	-2.19	1274376590	95175	68.88	13550	13680	13290	17780	9580	13680	13389.82	0.00	0	-7903	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3260	-36.66	2.48	12	0.39	-365.00	5402.00	27950	20240110	-52.13	13260	20241127	0.90	27950	-52.13	20240110	13260	0.90	20241127	27950	-52.13	20240110	13260	0.90	20241127	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
7	20241129	111123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13310	-370	5	-2.70	1097837740	81915	59.28	13550	13680	13290	17780	9580	13680	13402.16	0.00	0	-6706	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3243	-36.47	2.46	12	0.34	-365.00	5402.00	27950	20240110	-52.38	13260	20241127	0.38	27950	-52.38	20240110	13260	0.38	20241127	27950	-52.38	20240110	13260	0.38	20241127	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
8	20241129	101116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13350	-330	5	-2.41	942860320	70300	50.87	13550	13680	13290	17780	9580	13680	13411.95	0.00	0	-5324	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3252	-36.58	2.47	12	0.29	-365.00	5402.00	27950	20240110	-52.24	13260	20241127	0.68	27950	-52.24	20240110	13260	0.68	20241127	27950	-52.24	20240110	13260	0.68	20241127	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
9	20241129	091121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13430	-250	5	-1.83	274902500	20332	14.71	13550	13680	13430	17780	9580	13680	13520.68	0.00	0	1861	14040	13860	13580	13400	13120	13950	13490	122	4100	500	9840	10	1	24362333	3272	-36.79	2.49	12	0.08	-365.00	5402.00	27950	20240110	-51.95	13260	20241127	1.28	27950	-51.95	20240110	13260	1.28	20241127	27950	-51.95	20240110	13260	1.28	20241127	1.42	N	228760	500	121 억		0	N	N	1	N	00	N
10	20241128	161106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13680	410	2	3.09	1862445160	136998	63.64	13300	13760	13300	17250	9290	13270	13594.63	0.00	0	9751	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3333	-37.48	2.53	12	0.56	-365.00	5402.00	27950	20240110	-51.06	13260	20241127	3.17	27950	-51.06	20240110	13260	3.17	20241127	27950	-51.06	20240110	13260	3.17	20241127	1.38	N	228760	500	121 억		0	N	N	1	N	00	N
11	20241128	151126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13640	370	2	2.79	1806697410	132920	61.75	13300	13760	13300	17250	9290	13270	13592.37	0.00	0	10037	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3323	-37.37	2.52	12	0.55	-365.00	5402.00	27950	20240110	-51.20	13260	20241127	2.87	27950	-51.20	20240110	13260	2.87	20241127	27950	-51.20	20240110	13260	2.87	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
12	20241128	141123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13650	380	2	2.86	1684163030	123959	57.58	13300	13760	13300	17250	9290	13270	13586.45	0.00	0	11206	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3325	-37.40	2.53	12	0.51	-365.00	5402.00	27950	20240110	-51.16	13260	20241127	2.94	27950	-51.16	20240110	13260	2.94	20241127	27950	-51.16	20240110	13260	2.94	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
13	20241128	131122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13750	480	2	3.62	1541324350	113527	52.74	13300	13760	13300	17250	9290	13270	13576.72	0.00	0	11446	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3350	-37.67	2.55	12	0.47	-365.00	5402.00	27950	20240110	-50.81	13260	20241127	3.70	27950	-50.81	20240110	13260	3.70	20241127	27950	-50.81	20240110	13260	3.70	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
14	20241128	121123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13620	350	2	2.64	1344416650	99108	46.04	13300	13720	13300	17250	9290	13270	13565.17	0.00	0	6665	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3318	-37.32	2.52	12	0.41	-365.00	5402.00	27950	20240110	-51.27	13260	20241127	2.71	27950	-51.27	20240110	13260	2.71	20241127	27950	-51.27	20240110	13260	2.71	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
15	20241128	111127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13600	330	2	2.49	1192852240	87963	40.86	13300	13720	13300	17250	9290	13270	13560.84	0.00	0	8239	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3313	-37.26	2.52	12	0.36	-365.00	5402.00	27950	20240110	-51.34	13260	20241127	2.56	27950	-51.34	20240110	13260	2.56	20241127	27950	-51.34	20240110	13260	2.56	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
16	20241128	101124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13660	390	2	2.94	975998350	72068	33.48	13300	13700	13300	17250	9290	13270	13542.74	0.00	0	12293	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3328	-37.42	2.53	12	0.30	-365.00	5402.00	27950	20240110	-51.13	13260	20241127	3.02	27950	-51.13	20240110	13260	3.02	20241127	27950	-51.13	20240110	13260	3.02	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
17	20241128	091120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13480	210	2	1.58	239618720	17731	8.24	13300	13600	13300	17250	9290	13270	13514.11	0.00	0	3874	13850	13560	13410	13120	12970	13485	13045	122	3980	500	9550	10	1	24362333	3284	-36.93	2.50	12	0.07	-365.00	5402.00	27950	20240110	-51.77	13260	20241127	1.66	27950	-51.77	20240110	13260	1.66	20241127	27950	-51.77	20240110	13260	1.66	20241127	1.38	N	228760	500	121 억		0	N	N	198	N	00	N
18	20241127	161053	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13270	-490	5	-3.56	2832544600	211194	121.61	13460	13700	13260	17880	9640	13760	13413.01	0.00	0	-308	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3233	-36.36	2.46	12	0.87	-365.00	5402.00	27950	20240110	-52.52	13260	20241127	0.08	27950	-52.52	20240110	13260	0.08	20241127	27950	-52.52	20240110	13260	0.08	20241127	1.53	N	228760	500	121 억		0	N	N	198	N	00	N
19	20241127	151116	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13290	-470	5	-3.42	2681784520	199836	115.07	13460	13700	13280	17880	9640	13760	13419.93	0.00	0	305	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3238	-36.41	2.46	12	0.82	-365.00	5402.00	27950	20240110	-52.45	13280	20241127	0.08	27950	-52.45	20240110	13280	0.08	20241127	27950	-52.45	20240110	13280	0.08	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
20	20241127	141112	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13390	-370	5	-2.69	2141668700	159356	91.76	13460	13700	13300	17880	9640	13760	13439.52	0.00	0	4620	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3262	-36.68	2.48	12	0.65	-365.00	5402.00	27950	20240110	-52.09	13300	20241127	0.68	27950	-52.09	20240110	13300	0.68	20241127	27950	-52.09	20240110	13300	0.68	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
21	20241127	131106	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13420	-340	5	-2.47	2009356470	149482	86.07	13460	13700	13300	17880	9640	13760	13442.13	0.00	0	6058	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3269	-36.77	2.48	12	0.61	-365.00	5402.00	27950	20240110	-51.99	13300	20241127	0.90	27950	-51.99	20240110	13300	0.90	20241127	27950	-51.99	20240110	13300	0.90	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
22	20241127	121118	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13440	-320	5	-2.33	1770785630	131691	75.83	13460	13700	13300	17880	9640	13760	13446.52	0.00	0	3874	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3274	-36.82	2.49	12	0.54	-365.00	5402.00	27950	20240110	-51.91	13300	20241127	1.05	27950	-51.91	20240110	13300	1.05	20241127	27950	-51.91	20240110	13300	1.05	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
23	20241127	111113	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13540	-220	5	-1.60	1580055150	117488	67.65	13460	13700	13300	17880	9640	13760	13448.65	0.00	0	1541	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3299	-37.10	2.51	12	0.48	-365.00	5402.00	27950	20240110	-51.56	13300	20241127	1.80	27950	-51.56	20240110	13300	1.80	20241127	27950	-51.56	20240110	13300	1.80	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
24	20241127	101113	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13450	-310	5	-2.25	1261533300	93879	54.06	13460	13700	13300	17880	9640	13760	13437.86	0.00	0	3205	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3277	-36.85	2.49	12	0.39	-365.00	5402.00	27950	20240110	-51.88	13300	20241127	1.13	27950	-51.88	20240110	13300	1.13	20241127	27950	-51.88	20240110	13300	1.13	20241127	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
25	20241127	091112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13560	-200	5	-1.45	397727740	29448	16.96	13460	13700	13450	17880	9640	13760	13506.10	0.00	0	2440	14513	14136	13913	13536	13313	14025	13425	122	4120	500	9900	10	1	24362333	3304	-37.15	2.51	12	0.12	-365.00	5402.00	27950	20240110	-51.48	13350	20241125	1.57	27950	-51.48	20240110	13350	1.57	20241125	27950	-51.48	20240110	13350	1.57	20241125	1.53	N	228760	500	121 억		0	N	N	123	N	00	N
26	20241126	161054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13760	-410	5	-2.89	2387728390	172478	35.32	14190	14290	13690	18420	9920	14170	13843.75	0.00	0	-10460	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3352	-37.70	2.55	12	0.71	-365.00	5402.00	27950	20240110	-50.77	13350	20241125	3.07	27950	-50.77	20240110	13350	3.07	20241125	27950	-50.77	20240110	13350	3.07	20241125	1.54	N	228760	500	121 억		0	N	N	123	N	00	N
27	20241126	151106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13760	-410	5	-2.89	2314147770	167131	34.23	14190	14290	13690	18420	9920	14170	13846.31	0.00	0	-10260	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3352	-37.70	2.55	12	0.69	-365.00	5402.00	27950	20240110	-50.77	13350	20241125	3.07	27950	-50.77	20240110	13350	3.07	20241125	27950	-50.77	20240110	13350	3.07	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
28	20241126	141107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13760	-410	5	-2.89	2162173970	156081	31.97	14190	14290	13690	18420	9920	14170	13852.89	0.00	0	-9275	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3352	-37.70	2.55	12	0.64	-365.00	5402.00	27950	20240110	-50.77	13350	20241125	3.07	27950	-50.77	20240110	13350	3.07	20241125	27950	-50.77	20240110	13350	3.07	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
29	20241126	131103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13790	-380	5	-2.68	1939379790	139879	28.65	14190	14290	13690	18420	9920	14170	13864.69	0.00	0	-9576	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3360	-37.78	2.55	12	0.57	-365.00	5402.00	27950	20240110	-50.66	13350	20241125	3.30	27950	-50.66	20240110	13350	3.30	20241125	27950	-50.66	20240110	13350	3.30	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
30	20241126	121109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13780	-390	5	-2.75	1789427470	128997	26.42	14190	14290	13690	18420	9920	14170	13871.85	0.00	0	-9354	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3357	-37.75	2.55	12	0.53	-365.00	5402.00	27950	20240110	-50.70	13350	20241125	3.22	27950	-50.70	20240110	13350	3.22	20241125	27950	-50.70	20240110	13350	3.22	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
31	20241126	111113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13840	-330	5	-2.33	1370334470	98552	20.18	14190	14290	13780	18420	9920	14170	13904.68	0.00	0	-5815	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3372	-37.92	2.56	12	0.40	-365.00	5402.00	27950	20240110	-50.48	13350	20241125	3.67	27950	-50.48	20240110	13350	3.67	20241125	27950	-50.48	20240110	13350	3.67	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
32	20241126	101121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13860	-310	5	-2.19	1043402320	74909	15.34	14190	14290	13780	18420	9920	14170	13928.92	0.00	0	-5168	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3377	-37.97	2.57	12	0.31	-365.00	5402.00	27950	20240110	-50.41	13350	20241125	3.82	27950	-50.41	20240110	13350	3.82	20241125	27950	-50.41	20240110	13350	3.82	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
33	20241126	091110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13990	-180	5	-1.27	302481810	21559	4.42	14190	14290	13890	18420	9920	14170	14030.41	0.00	0	-2602	14783	14476	13913	13606	13043	14630	13760	122	4250	500	10200	10	1	24362333	3408	-38.33	2.59	12	0.09	-365.00	5402.00	27950	20240110	-49.95	13350	20241125	4.79	27950	-49.95	20240110	13350	4.79	20241125	27950	-49.95	20240110	13350	4.79	20241125	1.54	N	228760	500	121 억		0	N	N	97	N	00	N
34	20241125	161041	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14170	-880	5	-5.85	6746928040	488012	352.17	13360	14220	13350	19560	10540	15050	13825.13	0.00	0	-1294	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3452	-38.82	2.62	12	2.00	-365.00	5402.00	27950	20240110	-49.30	13350	20241125	6.14	27950	-49.30	20240110	13350	6.14	20241125	27950	-49.30	20240110	13350	6.14	20241125	1.50	N	228760	500	121 억		0	N	N	97	N	00	N
35	20241125	151104	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14120	-930	5	-6.18	6545841370	473816	341.93	13360	14220	13350	19560	10540	15050	13815.15	0.00	0	-1207	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3440	-38.68	2.61	12	1.94	-365.00	5402.00	27950	20240110	-49.48	13350	20241125	5.77	27950	-49.48	20240110	13350	5.77	20241125	27950	-49.48	20240110	13350	5.77	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
36	20241125	141101	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14040	-1010	5	-6.71	6289343280	455605	328.78	13360	14220	13350	19560	10540	15050	13804.38	0.00	0	-1605	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3420	-38.47	2.60	12	1.87	-365.00	5402.00	27950	20240110	-49.77	13350	20241125	5.17	27950	-49.77	20240110	13350	5.17	20241125	27950	-49.77	20240110	13350	5.17	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
37	20241125	131052	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14100	-950	5	-6.31	5834350440	423368	305.52	13360	14140	13350	19560	10540	15050	13780.80	0.00	0	5324	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3435	-38.63	2.61	12	1.74	-365.00	5402.00	27950	20240110	-49.55	13350	20241125	5.62	27950	-49.55	20240110	13350	5.62	20241125	27950	-49.55	20240110	13350	5.62	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
38	20241125	121106	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13910	-1140	5	-7.57	5359821370	389473	281.06	13360	14050	13350	19560	10540	15050	13761.73	0.00	0	3473	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3389	-38.11	2.57	12	1.60	-365.00	5402.00	27950	20240110	-50.23	13350	20241125	4.19	27950	-50.23	20240110	13350	4.19	20241125	27950	-50.23	20240110	13350	4.19	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
39	20241125	111059	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13910	-1140	5	-7.57	4999501060	363590	262.38	13360	14050	13350	19560	10540	15050	13750.38	0.00	0	4970	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3389	-38.11	2.57	12	1.49	-365.00	5402.00	27950	20240110	-50.23	13350	20241125	4.19	27950	-50.23	20240110	13350	4.19	20241125	27950	-50.23	20240110	13350	4.19	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
40	20241125	101045	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13900	-1150	5	-7.64	4189298550	305058	220.14	13360	14050	13350	19560	10540	15050	13732.79	0.00	0	7430	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3386	-38.08	2.57	12	1.25	-365.00	5402.00	27950	20240110	-50.27	13350	20241125	4.12	27950	-50.27	20240110	13350	4.12	20241125	27950	-50.27	20240110	13350	4.12	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
41	20241125	091047	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13740	-1310	5	-8.70	2115250670	155595	112.28	13360	13950	13350	19560	10540	15050	13594.59	0.00	0	25929	15603	15326	15143	14866	14683	15235	14775	122	4510	500	10830	10	1	24362333	3347	-37.64	2.54	12	0.64	-365.00	5402.00	27950	20240110	-50.84	13350	20241125	2.92	27950	-50.84	20240110	13350	2.92	20241125	27950	-50.84	20240110	13350	2.92	20241125	1.50	N	228760	500	121 억		0	N	N	33	N	00	N
42	20241122	160948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	-50	5	-0.33	1782718740	118143	71.41	15120	15420	14960	19630	10570	15100	15089.50	0.00	0	-8797	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3667	-41.23	2.79	12	0.48	-365.00	5402.00	27950	20240110	-46.15	14240	20241115	5.69	27950	-46.15	20240110	14240	5.69	20241115	27950	-46.15	20240110	14240	5.69	20241115	1.52	N	228760	500	121 억		0	N	N	33	N	00	N
43	20241122	151001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	0	3	0.00	1728375640	114536	69.23	15120	15420	14960	19630	10570	15100	15090.23	0.00	0	-8310	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3679	-41.37	2.80	12	0.47	-365.00	5402.00	27950	20240110	-45.97	14240	20241115	6.04	27950	-45.97	20240110	14240	6.04	20241115	27950	-45.97	20240110	14240	6.04	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
44	20241122	141003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	-100	5	-0.66	1486012370	98465	59.52	15120	15420	14960	19630	10570	15100	15091.78	0.00	0	-7479	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3654	-41.10	2.78	12	0.40	-365.00	5402.00	27950	20240110	-46.33	14240	20241115	5.34	27950	-46.33	20240110	14240	5.34	20241115	27950	-46.33	20240110	14240	5.34	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
45	20241122	130957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15140	40	2	0.26	1252918300	82993	50.16	15120	15420	14960	19630	10570	15100	15096.67	0.00	0	-6067	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3688	-41.48	2.80	12	0.34	-365.00	5402.00	27950	20240110	-45.83	14240	20241115	6.32	27950	-45.83	20240110	14240	6.32	20241115	27950	-45.83	20240110	14240	6.32	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
46	20241122	121004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-30	5	-0.20	1095819820	72624	43.90	15120	15420	14960	19630	10570	15100	15088.94	0.00	0	-4446	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3671	-41.29	2.79	12	0.30	-365.00	5402.00	27950	20240110	-46.08	14240	20241115	5.83	27950	-46.08	20240110	14240	5.83	20241115	27950	-46.08	20240110	14240	5.83	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
47	20241122	110954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	-60	5	-0.40	744536780	49270	29.78	15120	15420	15000	19630	10570	15100	15111.38	0.00	0	-6592	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3664	-41.21	2.78	12	0.20	-365.00	5402.00	27950	20240110	-46.19	14240	20241115	5.62	27950	-46.19	20240110	14240	5.62	20241115	27950	-46.19	20240110	14240	5.62	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
48	20241122	101013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	20	2	0.13	402855600	26533	16.04	15120	15420	15050	19630	10570	15100	15183.45	0.00	0	-6998	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3684	-41.42	2.80	12	0.11	-365.00	5402.00	27950	20240110	-45.90	14240	20241115	6.18	27950	-45.90	20240110	14240	6.18	20241115	27950	-45.90	20240110	14240	6.18	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
49	20241122	091004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15270	170	2	1.13	102421330	6730	4.07	15120	15420	15110	19630	10570	15100	15220.12	0.00	0	-12	16273	15686	15303	14716	14333	15495	14525	122	4530	500	10870	10	1	24362333	3720	-41.84	2.83	12	0.03	-365.00	5402.00	27950	20240110	-45.37	14240	20241115	7.23	27950	-45.37	20240110	14240	7.23	20241115	27950	-45.37	20240110	14240	7.23	20241115	1.52	N	228760	500	121 억		0	N	N	435	N	00	N
50	20241121	160954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	-700	5	-4.43	2506481000	164841	86.06	15800	15890	14920	20500	11060	15800	15205.40	0.08	0	-34763	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3679	-41.37	2.80	12	0.68	-365.00	5402.00	27950	20240110	-45.97	14240	20241115	6.04	27950	-45.97	20240110	14240	6.04	20241115	27950	-45.97	20240110	14240	6.04	20241115	1.52	N	228760	500	121 억		19305	N	N	435	N	00	N
51	20241121	151015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	-770	5	-4.87	2150271360	141089	73.66	15800	15890	14980	20500	11060	15800	15240.46	0.08	0	-28628	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3662	-41.18	2.78	12	0.58	-365.00	5402.00	27950	20240110	-46.23	14240	20241115	5.55	27950	-46.23	20240110	14240	5.55	20241115	27950	-46.23	20240110	14240	5.55	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
52	20241121	141012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15250	-550	5	-3.48	1546616150	101085	52.77	15800	15890	15150	20500	11060	15800	15300.06	0.08	0	-22397	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3715	-41.78	2.82	12	0.41	-365.00	5402.00	27950	20240110	-45.44	14240	20241115	7.09	27950	-45.44	20240110	14240	7.09	20241115	27950	-45.44	20240110	14240	7.09	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
53	20241121	131004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15240	-560	5	-3.54	1362100820	88964	46.45	15800	15890	15150	20500	11060	15800	15310.59	0.08	0	-16422	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3713	-41.75	2.82	12	0.37	-365.00	5402.00	27950	20240110	-45.47	14240	20241115	7.02	27950	-45.47	20240110	14240	7.02	20241115	27950	-45.47	20240110	14240	7.02	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
54	20241121	121005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15290	-510	5	-3.23	1283721940	83827	43.76	15800	15890	15150	20500	11060	15800	15313.83	0.08	0	-15479	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3725	-41.89	2.83	12	0.34	-365.00	5402.00	27950	20240110	-45.30	14240	20241115	7.37	27950	-45.30	20240110	14240	7.37	20241115	27950	-45.30	20240110	14240	7.37	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
55	20241121	111009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15380	-420	5	-2.66	1172807910	76556	39.97	15800	15890	15150	20500	11060	15800	15319.49	0.08	0	-14776	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3747	-42.14	2.85	12	0.31	-365.00	5402.00	27950	20240110	-44.97	14240	20241115	8.01	27950	-44.97	20240110	14240	8.01	20241115	27950	-44.97	20240110	14240	8.01	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
56	20241121	101008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15220	-580	5	-3.67	880513770	57384	29.96	15800	15890	15150	20500	11060	15800	15344.09	0.08	0	-10151	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3708	-41.70	2.82	12	0.24	-365.00	5402.00	27950	20240110	-45.55	14240	20241115	6.88	27950	-45.55	20240110	14240	6.88	20241115	27950	-45.55	20240110	14240	6.88	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
57	20241121	091010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15650	-150	5	-0.95	146142690	9318	4.86	15800	15890	15590	20500	11060	15800	15683.67	0.08	0	-7532	16713	16256	15633	15176	14553	16485	15405	122	4700	500	11370	10	1	24362333	3813	-42.88	2.90	12	0.04	-365.00	5402.00	27950	20240110	-44.01	14240	20241115	9.90	27950	-44.01	20240110	14240	9.90	20241115	27950	-44.01	20240110	14240	9.90	20241115	1.52	N	228760	500	121 억		19305	N	N	164	N	00	N
58	20241120	161001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	580	2	3.81	2988714520	190758	218.22	15130	16090	15010	19780	10660	15220	15667.49	0.00	0	29876	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3849	-43.29	2.92	12	0.78	-365.00	5402.00	27950	20240110	-43.47	14240	20241115	10.96	27950	-43.47	20240110	14240	10.96	20241115	27950	-43.47	20240110	14240	10.96	20241115	1.52	N	228760	500	121 억		0	N	N	164	N	00	N
59	20241120	151014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15770	550	2	3.61	2768038440	176761	202.21	15130	16090	15010	19780	10660	15220	15659.79	0.00	0	30270	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3842	-43.21	2.92	12	0.73	-365.00	5402.00	27950	20240110	-43.58	14240	20241115	10.74	27950	-43.58	20240110	14240	10.74	20241115	27950	-43.58	20240110	14240	10.74	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
60	20241120	141015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	710	2	4.66	2315240520	148052	169.37	15130	16090	15010	19780	10660	15220	15638.03	0.00	0	33520	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3881	-43.64	2.95	12	0.61	-365.00	5402.00	27950	20240110	-43.01	14240	20241115	11.87	27950	-43.01	20240110	14240	11.87	20241115	27950	-43.01	20240110	14240	11.87	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
61	20241120	131018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15860	640	2	4.20	1615525090	104198	119.20	15130	15860	15010	19780	10660	15220	15504.38	0.00	0	28003	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3864	-43.45	2.94	12	0.43	-365.00	5402.00	27950	20240110	-43.26	14240	20241115	11.38	27950	-43.26	20240110	14240	11.38	20241115	27950	-43.26	20240110	14240	11.38	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
62	20241120	121016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15710	490	2	3.22	1198663260	77778	88.98	15130	15800	15010	19780	10660	15220	15411.35	0.00	0	15589	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3827	-43.04	2.91	12	0.32	-365.00	5402.00	27950	20240110	-43.79	14240	20241115	10.32	27950	-43.79	20240110	14240	10.32	20241115	27950	-43.79	20240110	14240	10.32	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
63	20241120	111018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15640	420	2	2.76	769309180	50298	57.54	15130	15650	15010	19780	10660	15220	15295.03	0.00	0	8036	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3810	-42.85	2.90	12	0.21	-365.00	5402.00	27950	20240110	-44.04	14240	20241115	9.83	27950	-44.04	20240110	14240	9.83	20241115	27950	-44.04	20240110	14240	9.83	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
64	20241120	101015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15240	20	2	0.13	365953360	24112	27.58	15130	15340	15010	19780	10660	15220	15177.23	0.00	0	1625	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3713	-41.75	2.82	12	0.10	-365.00	5402.00	27950	20240110	-45.47	14240	20241115	7.02	27950	-45.47	20240110	14240	7.02	20241115	27950	-45.47	20240110	14240	7.02	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
65	20241120	091015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	-120	5	-0.79	144102260	9550	10.92	15130	15230	15010	19780	10660	15220	15089.21	0.00	0	3452	15593	15406	15173	14986	14753	15500	15080	122	4560	500	10950	10	1	24362333	3679	-41.37	2.80	12	0.04	-365.00	5402.00	27950	20240110	-45.97	14240	20241115	6.04	27950	-45.97	20240110	14240	6.04	20241115	27950	-45.97	20240110	14240	6.04	20241115	1.52	N	228760	500	121 억		0	N	N	124	N	00	N
66	20241119	160920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15220	70	2	0.46	1314377230	87152	56.15	15150	15360	14940	19690	10610	15150	15081.43	0.00	0	2653	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3708	-41.70	2.82	12	0.36	-365.00	5402.00	27950	20240110	-45.55	14240	20241115	6.88	27950	-45.55	20240110	14240	6.88	20241115	27950	-45.55	20240110	14240	6.88	20241115	1.61	N	228760	500	121 억		0	N	N	124	N	00	N
67	20241119	150934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15210	60	2	0.40	1232460750	81751	52.67	15150	15360	14940	19690	10610	15150	15075.79	0.00	0	3376	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3706	-41.67	2.82	12	0.34	-365.00	5402.00	27950	20240110	-45.58	14240	20241115	6.81	27950	-45.58	20240110	14240	6.81	20241115	27950	-45.58	20240110	14240	6.81	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
68	20241119	140933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	-60	5	-0.40	1051412280	69802	44.97	15150	15360	14940	19690	10610	15150	15062.78	0.00	0	-49	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3676	-41.34	2.79	12	0.29	-365.00	5402.00	27950	20240110	-46.01	14240	20241115	5.97	27950	-46.01	20240110	14240	5.97	20241115	27950	-46.01	20240110	14240	5.97	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
69	20241119	130937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15190	40	2	0.26	966009660	64151	41.33	15150	15360	14940	19690	10610	15150	15058.37	0.00	0	194	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3701	-41.62	2.81	12	0.26	-365.00	5402.00	27950	20240110	-45.65	14240	20241115	6.67	27950	-45.65	20240110	14240	6.67	20241115	27950	-45.65	20240110	14240	6.67	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
70	20241119	120926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	-20	5	-0.13	854516710	56790	36.59	15150	15360	14940	19690	10610	15150	15046.96	0.00	0	-745	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3686	-41.45	2.80	12	0.23	-365.00	5402.00	27950	20240110	-45.87	14240	20241115	6.25	27950	-45.87	20240110	14240	6.25	20241115	27950	-45.87	20240110	14240	6.25	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
71	20241119	110937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15010	-140	5	-0.92	686210220	45605	29.38	15150	15360	14940	19690	10610	15150	15046.82	0.00	0	-2148	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3657	-41.12	2.78	12	0.19	-365.00	5402.00	27950	20240110	-46.30	14240	20241115	5.41	27950	-46.30	20240110	14240	5.41	20241115	27950	-46.30	20240110	14240	5.41	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
72	20241119	101001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15010	-140	5	-0.92	522274410	34705	22.36	15150	15360	14940	19690	10610	15150	15048.97	0.00	0	-1612	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3657	-41.12	2.78	12	0.14	-365.00	5402.00	27950	20240110	-46.30	14240	20241115	5.41	27950	-46.30	20240110	14240	5.41	20241115	27950	-46.30	20240110	14240	5.41	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
73	20241119	090953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	-90	5	-0.59	179261120	11920	7.68	15150	15360	14940	19690	10610	15150	15038.68	0.00	0	-2163	16536	15842	15306	14612	14076	16190	14960	122	4540	500	10900	10	1	24362333	3669	-41.26	2.79	12	0.05	-365.00	5402.00	27950	20240110	-46.12	14240	20241115	5.76	27950	-46.12	20240110	14240	5.76	20241115	27950	-46.12	20240110	14240	5.76	20241115	1.61	N	228760	500	121 억		0	N	N	237	N	00	N
74	20241118	160924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15150	70	2	0.46	2345516530	154947	76.21	15080	16000	14770	19600	10560	15080	15137.54	0.00	0	-13439	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3691	-41.51	2.80	12	0.64	-365.00	5402.00	27950	20240110	-45.80	14240	20241115	6.39	27950	-45.80	20240110	14240	6.39	20241115	27950	-45.80	20240110	14240	6.39	20241115	1.69	N	228760	500	121 억		205	N	N	237	N	00	N
75	20241118	150936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	-20	5	-0.13	2200140200	145319	71.48	15080	16000	14770	19600	10560	15080	15140.07	0.00	0	-13244	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3669	-41.26	2.79	12	0.60	-365.00	5402.00	27950	20240110	-46.12	14240	20241115	5.76	27950	-46.12	20240110	14240	5.76	20241115	27950	-46.12	20240110	14240	5.76	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
76	20241118	140938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15220	140	2	0.93	1837288920	121280	59.65	15080	16000	14770	19600	10560	15080	15149.15	0.00	0	-16479	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3708	-41.70	2.82	12	0.50	-365.00	5402.00	27950	20240110	-45.55	14240	20241115	6.88	27950	-45.55	20240110	14240	6.88	20241115	27950	-45.55	20240110	14240	6.88	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
77	20241118	130932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15280	200	2	1.33	1673400840	110508	54.35	15080	16000	14770	19600	10560	15080	15142.80	0.00	0	-14953	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3723	-41.86	2.83	12	0.45	-365.00	5402.00	27950	20240110	-45.33	14240	20241115	7.30	27950	-45.33	20240110	14240	7.30	20241115	27950	-45.33	20240110	14240	7.30	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
78	20241118	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	50	2	0.33	1483762740	98022	48.21	15080	16000	14770	19600	10560	15080	15137.04	0.00	0	-14754	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3686	-41.45	2.80	12	0.40	-365.00	5402.00	27950	20240110	-45.87	14240	20241115	6.25	27950	-45.87	20240110	14240	6.25	20241115	27950	-45.87	20240110	14240	6.25	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
79	20241118	110936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15230	150	2	0.99	1311892070	86730	42.66	15080	16000	14770	19600	10560	15080	15126.16	0.00	0	-11636	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3710	-41.73	2.82	12	0.36	-365.00	5402.00	27950	20240110	-45.51	14240	20241115	6.95	27950	-45.51	20240110	14240	6.95	20241115	27950	-45.51	20240110	14240	6.95	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
80	20241118	100924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15460	380	2	2.52	976840770	64821	31.88	15080	16000	14770	19600	10560	15080	15069.82	0.00	0	1152	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3766	-42.36	2.86	12	0.27	-365.00	5402.00	27950	20240110	-44.69	14240	20241115	8.57	27950	-44.69	20240110	14240	8.57	20241115	27950	-44.69	20240110	14240	8.57	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
81	20241118	090924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14830	-250	5	-1.66	156042000	10485	5.16	15080	15080	14780	19600	10560	15080	14882.38	0.00	0	-4881	15653	15366	14803	14516	13953	15510	14660	122	4520	500	10850	10	1	24362333	3613	-40.63	2.75	12	0.04	-365.00	5402.00	27950	20240110	-46.94	14240	20241115	4.14	27950	-46.94	20240110	14240	4.14	20241115	27950	-46.94	20240110	14240	4.14	20241115	1.69	N	228760	500	121 억		205	N	N	5	N	00	N
82	20241115	160957	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	15080	380	2	2.59	2951988170	202274	124.20	14690	15090	14240	19110	10290	14700	14592.46	0.00	0	25103	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3674	-41.32	2.79	12	0.83	-365.00	5402.00	27950	20240110	-46.05	14240	20241115	5.90	27950	-46.05	20240110	14240	5.90	20241115	27950	-46.05	20240110	14240	5.90	20241115	1.77	N	228760	500	121 억		0	N	N	5	N	00	N
83	20241115	151027	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14970	270	2	1.84	2763939090	189778	116.53	14690	14970	14240	19110	10290	14700	14564.06	0.00	0	27007	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3647	-41.01	2.77	12	0.78	-365.00	5402.00	27950	20240110	-46.44	14240	20241115	5.13	27950	-46.44	20240110	14240	5.13	20241115	27950	-46.44	20240110	14240	5.13	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
84	20241115	141016	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14950	250	2	1.70	2342670480	161434	99.12	14690	14970	14240	19110	10290	14700	14511.63	0.00	0	18893	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3642	-40.96	2.77	12	0.66	-365.00	5402.00	27950	20240110	-46.51	14240	20241115	4.99	27950	-46.51	20240110	14240	4.99	20241115	27950	-46.51	20240110	14240	4.99	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
85	20241115	131017	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14910	210	2	1.43	2193195880	151408	92.97	14690	14970	14240	19110	10290	14700	14485.34	0.00	0	20367	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3632	-40.85	2.76	12	0.62	-365.00	5402.00	27950	20240110	-46.65	14240	20241115	4.71	27950	-46.65	20240110	14240	4.71	20241115	27950	-46.65	20240110	14240	4.71	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
86	20241115	121016	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14540	-160	5	-1.09	1841724340	127587	78.34	14690	14970	14240	19110	10290	14700	14435.05	0.00	0	19123	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3542	-39.84	2.69	12	0.52	-365.00	5402.00	27950	20240110	-47.98	14240	20241115	2.11	27950	-47.98	20240110	14240	2.11	20241115	27950	-47.98	20240110	14240	2.11	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
87	20241115	110953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14450	-250	5	-1.70	1467694470	101632	62.40	14690	14970	14240	19110	10290	14700	14441.26	0.00	0	10809	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3520	-39.59	2.67	12	0.42	-365.00	5402.00	27950	20240110	-48.30	14240	20241115	1.47	27950	-48.30	20240110	14240	1.47	20241115	27950	-48.30	20240110	14240	1.47	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
88	20241115	100953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14300	-400	5	-2.72	949832970	65441	40.18	14690	14970	14250	19110	10290	14700	14514.34	0.00	0	7944	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3484	-39.18	2.65	12	0.27	-365.00	5402.00	27950	20240110	-48.84	14250	20241115	0.35	27950	-48.84	20240110	14250	0.35	20241115	27950	-48.84	20240110	14250	0.35	20241115	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
89	20241115	090905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14690	-10	5	-0.07	151025640	10242	6.29	14690	14970	14680	19110	10290	14700	14745.72	0.00	0	1653	15640	15170	14890	14420	14140	15030	14280	122	4410	500	10580	10	1	24362333	3579	-40.25	2.72	12	0.04	-365.00	5402.00	27950	20240110	-47.44	14560	20240805	0.89	27950	-47.44	20240110	14560	0.89	20240805	27950	-47.44	20240110	14560	0.89	20240805	1.77	N	228760	500	121 억		0	N	N	0	N	00	N
90	20241114	160947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14860	-210	5	-1.39	2205608650	145889	66.22	15320	15360	14850	19590	10550	15070	15118.41	0.00	0	-5749	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3620	-40.71	2.75	12	0.60	-365.00	5402.00	27950	20240110	-46.83	14560	20240805	2.06	27950	-46.83	20240110	14560	2.06	20240805	27950	-46.83	20240110	14560	2.06	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
91	20241114	150954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14910	-160	5	-1.06	1843372860	121628	55.21	15320	15360	14910	19590	10550	15070	15155.84	0.00	0	-6324	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3632	-40.85	2.76	12	0.50	-365.00	5402.00	27950	20240110	-46.65	14560	20240805	2.40	27950	-46.65	20240110	14560	2.40	20240805	27950	-46.65	20240110	14560	2.40	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
92	20241114	140945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	60	2	0.40	1366468560	89943	40.83	15320	15360	15060	19590	10550	15070	15192.62	0.00	0	-2846	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3686	-41.45	2.80	12	0.37	-365.00	5402.00	27950	20240110	-45.87	14560	20240805	3.91	27950	-45.87	20240110	14560	3.91	20240805	27950	-45.87	20240110	14560	3.91	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
93	20241114	130947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	60	2	0.40	1220948380	80301	36.45	15320	15360	15070	19590	10550	15070	15204.67	0.00	0	-1779	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3686	-41.45	2.80	12	0.33	-365.00	5402.00	27950	20240110	-45.87	14560	20240805	3.91	27950	-45.87	20240110	14560	3.91	20240805	27950	-45.87	20240110	14560	3.91	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
94	20241114	120944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15240	170	2	1.13	1031181140	67773	30.76	15320	15360	15070	19590	10550	15070	15215.25	0.00	0	-1567	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3713	-41.75	2.82	12	0.28	-365.00	5402.00	27950	20240110	-45.47	14560	20240805	4.67	27950	-45.47	20240110	14560	4.67	20240805	27950	-45.47	20240110	14560	4.67	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
95	20241114	110943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15260	190	2	1.26	729789560	47933	21.76	15320	15360	15070	19590	10550	15070	15225.24	0.00	0	-714	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3718	-41.81	2.82	12	0.20	-365.00	5402.00	27950	20240110	-45.40	14560	20240805	4.81	27950	-45.40	20240110	14560	4.81	20240805	27950	-45.40	20240110	14560	4.81	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
96	20241114	101003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15160	90	2	0.60	171388350	11301	5.13	15320	15320	15070	19590	10550	15070	15165.88	0.00	0	-267	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3693	-41.53	2.81	12	0.05	-365.00	5402.00	27950	20240110	-45.76	14560	20240805	4.12	27950	-45.76	20240110	14560	4.12	20240805	27950	-45.76	20240110	14560	4.12	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
97	20241114	090939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	0	3	0.00	0	0	0.00	0	0	0	19590	10550	15070	0.00	0.00	0	0	16243	15656	15343	14756	14443	15500	14600	122	4520	500	10850	10	1	24362333	3671	-41.29	2.79	12	0.00	-365.00	5402.00	27950	20240110	-46.08	14560	20240805	3.50	27950	-46.08	20240110	14560	3.50	20240805	27950	-46.08	20240110	14560	3.50	20240805	1.79	N	228760	500	121 억		0	N	N	35	N	00	N
98	20241113	160622	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-680	5	-4.32	3337414860	219070	86.74	15740	15930	15030	20450	11030	15750	15234.60	0.00	0	2059	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3671	-41.29	2.79	12	0.90	-365.00	5402.00	27950	20240110	-46.08	14560	20240805	3.50	27950	-46.08	20240110	14560	3.50	20240805	27950	-46.08	20240110	14560	3.50	20240805	1.76	N	228760	500	121 억		0	N	N	35	N	00	N
99	20241113	150652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	-630	5	-4.00	3170139860	207985	82.35	15740	15930	15030	20450	11030	15750	15242.16	0.00	0	4116	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3684	-41.42	2.80	12	0.85	-365.00	5402.00	27950	20240110	-45.90	14560	20240805	3.85	27950	-45.90	20240110	14560	3.85	20240805	27950	-45.90	20240110	14560	3.85	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
100	20241113	140649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-680	5	-4.32	2945446170	193098	76.46	15740	15930	15030	20450	11030	15750	15253.63	0.00	0	5272	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3671	-41.29	2.79	12	0.79	-365.00	5402.00	27950	20240110	-46.08	14560	20240805	3.50	27950	-46.08	20240110	14560	3.50	20240805	27950	-46.08	20240110	14560	3.50	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
101	20241113	130648	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	-640	5	-4.06	2734778250	179140	70.93	15740	15930	15040	20450	11030	15750	15266.15	0.00	0	6062	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3681	-41.40	2.80	12	0.74	-365.00	5402.00	27950	20240110	-45.94	14560	20240805	3.78	27950	-45.94	20240110	14560	3.78	20240805	27950	-45.94	20240110	14560	3.78	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
102	20241113	120642	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15160	-590	5	-3.75	2311221930	151103	59.83	15740	15930	15080	20450	11030	15750	15295.67	0.00	0	8533	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3693	-41.53	2.81	12	0.62	-365.00	5402.00	27950	20240110	-45.76	14560	20240805	4.12	27950	-45.76	20240110	14560	4.12	20240805	27950	-45.76	20240110	14560	4.12	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
103	20241113	110640	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15200	-550	5	-3.49	1963439890	128124	50.73	15740	15930	15080	20450	11030	15750	15324.53	0.00	0	11265	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3703	-41.64	2.81	12	0.53	-365.00	5402.00	27950	20240110	-45.62	14560	20240805	4.40	27950	-45.62	20240110	14560	4.40	20240805	27950	-45.62	20240110	14560	4.40	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
104	20241113	100642	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15310	-440	5	-2.79	879662660	56755	22.47	15740	15930	15300	20450	11030	15750	15499.30	0.00	0	-4044	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3730	-41.95	2.83	12	0.23	-365.00	5402.00	27950	20240110	-45.22	14560	20240805	5.15	27950	-45.22	20240110	14560	5.15	20240805	27950	-45.22	20240110	14560	5.15	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
105	20241113	090632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15710	-40	5	-0.25	158742650	10116	4.01	15740	15930	15550	20450	11030	15750	15692.24	0.00	0	-1354	16883	16316	16003	15436	15123	16160	15280	122	4700	500	11340	10	1	24362333	3827	-43.04	2.91	12	0.04	-365.00	5402.00	27950	20240110	-43.79	14560	20240805	7.90	27950	-43.79	20240110	14560	7.90	20240805	27950	-43.79	20240110	14560	7.90	20240805	1.76	N	228760	500	121 억		0	N	N	343	N	00	N
106	20241112	160912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	-740	5	-4.49	3988607480	250054	127.32	16490	16570	15690	21400	11550	16490	15951.03	0.09	0	-43910	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3837	-43.15	2.92	12	1.03	-365.00	5402.00	27950	20240110	-43.65	14560	20240805	8.17	27950	-43.65	20240110	14560	8.17	20240805	27950	-43.65	20240110	14560	8.17	20240805	1.74	N	228760	500	121 억		21131	N	N	343	N	00	N
107	20241112	150921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	-740	5	-4.49	3790910710	237489	120.92	16490	16570	15690	21400	11550	16490	15962.46	0.09	0	-42947	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3837	-43.15	2.92	12	0.97	-365.00	5402.00	27950	20240110	-43.65	14560	20240805	8.17	27950	-43.65	20240110	14560	8.17	20240805	27950	-43.65	20240110	14560	8.17	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
108	20241112	140923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15790	-700	5	-4.24	3258383480	203705	103.72	16490	16570	15770	21400	11550	16490	15995.59	0.09	0	-36065	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3847	-43.26	2.92	12	0.84	-365.00	5402.00	27950	20240110	-43.51	14560	20240805	8.45	27950	-43.51	20240110	14560	8.45	20240805	27950	-43.51	20240110	14560	8.45	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
109	20241112	130925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15810	-680	5	-4.12	2848057360	177740	90.50	16490	16570	15810	21400	11550	16490	16023.72	0.09	0	-35566	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3852	-43.32	2.93	12	0.73	-365.00	5402.00	27950	20240110	-43.43	14560	20240805	8.59	27950	-43.43	20240110	14560	8.59	20240805	27950	-43.43	20240110	14560	8.59	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
110	20241112	120921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15880	-610	5	-3.70	2362219190	147054	74.87	16490	16570	15850	21400	11550	16490	16063.61	0.09	0	-33833	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3869	-43.51	2.94	12	0.60	-365.00	5402.00	27950	20240110	-43.18	14560	20240805	9.07	27950	-43.18	20240110	14560	9.07	20240805	27950	-43.18	20240110	14560	9.07	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
111	20241112	110918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	-470	5	-2.85	1747176510	108399	55.19	16490	16570	16000	21400	11550	16490	16118.01	0.09	0	-17909	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3903	-43.89	2.97	12	0.44	-365.00	5402.00	27950	20240110	-42.68	14560	20240805	10.03	27950	-42.68	20240110	14560	10.03	20240805	27950	-42.68	20240110	14560	10.03	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
112	20241112	100917	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16140	-350	5	-2.12	1342366840	83159	42.34	16490	16570	16010	21400	11550	16490	16142.16	0.09	0	-10967	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3932	-44.22	2.99	12	0.34	-365.00	5402.00	27950	20240110	-42.25	14560	20240805	10.85	27950	-42.25	20240110	14560	10.85	20240805	27950	-42.25	20240110	14560	10.85	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
113	20241112	090916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16270	-220	5	-1.33	218283110	13319	6.78	16490	16570	16240	21400	11550	16490	16388.84	0.09	0	-7210	17590	17040	16660	16110	15730	16850	15920	122	4910	500	11870	10	1	24362333	3964	-44.58	3.01	12	0.05	-365.00	5402.00	27950	20240110	-41.79	14560	20240805	11.74	27950	-41.79	20240110	14560	11.74	20240805	27950	-41.79	20240110	14560	11.74	20240805	1.74	N	228760	500	121 억		21131	N	N	136	N	00	N
114	20241111	160910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16490	140	2	0.86	3266805470	195562	207.70	16700	17210	16280	21250	11450	16350	16704.95	0.10	0	-4033	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4017	-45.18	3.05	12	0.80	-365.00	5402.00	27950	20240110	-41.00	14560	20240805	13.26	27950	-41.00	20240110	14560	13.26	20240805	27950	-41.00	20240110	14560	13.26	20240805	1.75	N	228760	500	121 억		25024	N	N	136	N	00	N
115	20241111	150935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16390	40	2	0.24	2982630410	178355	189.42	16700	17210	16280	21250	11450	16350	16723.07	0.10	0	5048	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	3993	-44.90	3.03	12	0.73	-365.00	5402.00	27950	20240110	-41.36	14560	20240805	12.57	27950	-41.36	20240110	14560	12.57	20240805	27950	-41.36	20240110	14560	12.57	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
116	20241111	140923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	20	2	0.12	2705575870	161395	171.41	16700	17210	16350	21250	11450	16350	16763.78	0.10	0	10033	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	3988	-44.85	3.03	12	0.66	-365.00	5402.00	27950	20240110	-41.43	14560	20240805	12.43	27950	-41.43	20240110	14560	12.43	20240805	27950	-41.43	20240110	14560	12.43	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
117	20241111	130920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	200	2	1.22	2438348860	145125	154.13	16700	17210	16520	21250	11450	16350	16801.82	0.10	0	16724	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4032	-45.34	3.06	12	0.60	-365.00	5402.00	27950	20240110	-40.79	14560	20240805	13.67	27950	-40.79	20240110	14560	13.67	20240805	27950	-40.79	20240110	14560	13.67	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
118	20241111	120916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	450	2	2.75	2108952600	125325	133.10	16700	17210	16630	21250	11450	16350	16828.00	0.10	0	19289	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4093	-46.03	3.11	12	0.51	-365.00	5402.00	27950	20240110	-39.89	14560	20240805	15.38	27950	-39.89	20240110	14560	15.38	20240805	27950	-39.89	20240110	14560	15.38	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
119	20241111	110915	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16810	460	2	2.81	1816726610	107901	114.60	16700	17210	16630	21250	11450	16350	16837.13	0.10	0	14508	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4095	-46.05	3.11	12	0.44	-365.00	5402.00	27950	20240110	-39.86	14560	20240805	15.45	27950	-39.86	20240110	14560	15.45	20240805	27950	-39.86	20240110	14560	15.45	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
120	20241111	100909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	510	2	3.12	1408319410	83648	88.84	16700	17210	16630	21250	11450	16350	16836.46	0.10	0	9182	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4107	-46.19	3.12	12	0.34	-365.00	5402.00	27950	20240110	-39.68	14560	20240805	15.80	27950	-39.68	20240110	14560	15.80	20240805	27950	-39.68	20240110	14560	15.80	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
121	20241111	090906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	450	2	2.75	414352280	24583	26.11	16700	17210	16640	21250	11450	16350	16855.96	0.10	0	2375	16703	16526	16363	16186	16023	16445	16105	122	4900	500	11770	10	1	24362333	4093	-46.03	3.11	12	0.10	-365.00	5402.00	27950	20240110	-39.89	14560	20240805	15.38	27950	-39.89	20240110	14560	15.38	20240805	27950	-39.89	20240110	14560	15.38	20240805	1.75	N	228760	500	121 억		25024	N	N	86	N	00	N
122	20241108	160901	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16350	-20	5	-0.12	1532497460	93869	58.71	16370	16540	16200	21250	11460	16370	16325.92	0.15	0	-15722	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3983	-44.79	3.03	12	0.39	-365.00	5402.00	27950	20240110	-41.50	14490	20231101	12.84	27950	-41.50	20240110	14560	12.29	20240805	27950	-41.50	20240110	14560	12.29	20240805	1.71	N	228760	500	121 억		36286	N	N	86	N	00	N
123	20241108	150911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16290	-80	5	-0.49	1445296510	88531	55.37	16370	16540	16200	21250	11460	16370	16325.32	0.15	0	-16011	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3969	-44.63	3.02	12	0.36	-365.00	5402.00	27950	20240110	-41.72	14490	20231101	12.42	27950	-41.72	20240110	14560	11.88	20240805	27950	-41.72	20240110	14560	11.88	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
124	20241108	140909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	-60	5	-0.37	1211625700	74161	46.38	16370	16540	16200	21250	11460	16370	16337.77	0.15	0	-15948	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3973	-44.68	3.02	12	0.30	-365.00	5402.00	27950	20240110	-41.65	14490	20231101	12.56	27950	-41.65	20240110	14560	12.02	20240805	27950	-41.65	20240110	14560	12.02	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
125	20241108	130910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	-90	5	-0.55	892303210	54489	34.08	16370	16540	16280	21250	11460	16370	16375.84	0.15	0	-13326	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3966	-44.60	3.01	12	0.22	-365.00	5402.00	27950	20240110	-41.75	14490	20231101	12.35	27950	-41.75	20240110	14560	11.81	20240805	27950	-41.75	20240110	14560	11.81	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
126	20241108	120910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	-60	5	-0.37	737943350	45020	28.16	16370	16540	16300	21250	11460	16370	16391.46	0.15	0	-11801	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3973	-44.68	3.02	12	0.18	-365.00	5402.00	27950	20240110	-41.65	14490	20231101	12.56	27950	-41.65	20240110	14560	12.02	20240805	27950	-41.65	20240110	14560	12.02	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
127	20241108	110907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16350	-20	5	-0.12	644645200	39313	24.59	16370	16540	16310	21250	11460	16370	16397.76	0.15	0	-9917	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3983	-44.79	3.03	12	0.16	-365.00	5402.00	27950	20240110	-41.50	14490	20231101	12.84	27950	-41.50	20240110	14560	12.29	20240805	27950	-41.50	20240110	14560	12.29	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
128	20241108	100917	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	10	2	0.06	397403820	24214	15.14	16370	16540	16310	21250	11460	16370	16412.15	0.15	0	-8165	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3991	-44.88	3.03	12	0.10	-365.00	5402.00	27950	20240110	-41.40	14490	20231101	13.04	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14560	12.50	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
129	20241108	090902	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16390	20	2	0.12	42121690	2570	1.61	16370	16470	16370	21250	11460	16370	16389.76	0.15	0	-1026	17116	16742	16426	16052	15736	16930	16240	122	4880	500	11780	10	1	24362333	3993	-44.90	3.03	12	0.01	-365.00	5402.00	27950	20240110	-41.36	14490	20231101	13.11	27950	-41.36	20240110	14560	12.57	20240805	27950	-41.36	20240110	14560	12.57	20240805	1.71	N	228760	500	121 억		36286	N	N	101	N	00	N
130	20241107	160902	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	70	2	0.43	2611760930	159518	120.35	16300	16800	16110	21150	11410	16300	16372.83	0.17	0	-5428	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	3988	-44.85	3.03	12	0.65	-365.00	5402.00	27950	20240110	-41.43	14390	20231031	13.76	27950	-41.43	20240110	14560	12.43	20240805	27950	-41.43	20240110	14560	12.43	20240805	1.76	N	228760	500	121 억		42389	N	N	101	N	00	N
131	20241107	150907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	80	2	0.49	2559694570	156336	117.94	16300	16800	16110	21150	11410	16300	16373.03	0.17	0	-5061	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	3991	-44.88	3.03	12	0.64	-365.00	5402.00	27950	20240110	-41.40	14390	20231031	13.83	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14560	12.50	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
132	20241107	140910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	100	2	0.61	2332020720	142397	107.43	16300	16800	16110	21150	11410	16300	16376.90	0.17	0	-5679	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	3995	-44.93	3.04	12	0.58	-365.00	5402.00	27950	20240110	-41.32	14390	20231031	13.97	27950	-41.32	20240110	14560	12.64	20240805	27950	-41.32	20240110	14560	12.64	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
133	20241107	130911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16510	210	2	1.29	2200679740	134394	101.39	16300	16800	16110	21150	11410	16300	16374.84	0.17	0	-4596	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	4022	-45.23	3.06	12	0.55	-365.00	5402.00	27950	20240110	-40.93	14390	20231031	14.73	27950	-40.93	20240110	14560	13.39	20240805	27950	-40.93	20240110	14560	13.39	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
134	20241107	120906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	150	2	0.92	1976103900	120817	91.15	16300	16800	16110	21150	11410	16300	16356.17	0.17	0	-8005	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	4008	-45.07	3.05	12	0.50	-365.00	5402.00	27950	20240110	-41.14	14390	20231031	14.32	27950	-41.14	20240110	14560	12.98	20240805	27950	-41.14	20240110	14560	12.98	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
135	20241107	110902	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	150	2	0.92	1862376900	113895	85.93	16300	16800	16110	21150	11410	16300	16351.70	0.17	0	-5466	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	4008	-45.07	3.05	12	0.47	-365.00	5402.00	27950	20240110	-41.14	14390	20231031	14.32	27950	-41.14	20240110	14560	12.98	20240805	27950	-41.14	20240110	14560	12.98	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
136	20241107	100904	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	100	2	0.61	1441847400	88078	66.45	16300	16800	16110	21150	11410	16300	16370.12	0.17	0	-7980	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	3995	-44.93	3.04	12	0.36	-365.00	5402.00	27950	20240110	-41.32	14390	20231031	13.97	27950	-41.32	20240110	14560	12.64	20240805	27950	-41.32	20240110	14560	12.64	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
137	20241107	090903	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16460	160	2	0.98	302136370	18652	14.07	16300	16460	16130	21150	11410	16300	16198.60	0.17	0	-5721	17206	16752	16496	16042	15786	16625	15915	122	4850	500	11730	10	1	24362333	4010	-45.10	3.05	12	0.08	-365.00	5402.00	27950	20240110	-41.11	14390	20231031	14.38	27950	-41.11	20240110	14560	13.05	20240805	27950	-41.11	20240110	14560	13.05	20240805	1.76	N	228760	500	121 억		42389	N	N	15	N	00	N
138	20241106	160912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	-400	5	-2.40	2140661630	129824	54.29	16670	16950	16240	21700	11690	16700	16488.97	0.18	0	-1294	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	3971	-44.66	3.02	12	0.53	-365.00	5402.00	27950	20240110	-41.68	14220	20231030	14.63	27950	-41.68	20240110	14560	11.95	20240805	27950	-41.68	20240110	14560	11.95	20240805	1.78	N	228760	500	121 억		43423	N	N	15	N	00	N
139	20241106	150938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	-400	5	-2.40	2041184310	123722	51.74	16670	16950	16240	21700	11690	16700	16498.15	0.18	0	-1357	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	3971	-44.66	3.02	12	0.51	-365.00	5402.00	27950	20240110	-41.68	14220	20231030	14.63	27950	-41.68	20240110	14560	11.95	20240805	27950	-41.68	20240110	14560	11.95	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
140	20241106	140929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	-340	5	-2.04	1611523570	97422	40.74	16670	16950	16240	21700	11690	16700	16541.68	0.18	0	-5873	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	3986	-44.82	3.03	12	0.40	-365.00	5402.00	27950	20240110	-41.47	14220	20231030	15.05	27950	-41.47	20240110	14560	12.36	20240805	27950	-41.47	20240110	14560	12.36	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
141	20241106	130940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	-320	5	-1.92	1247046140	75047	31.38	16670	16950	16270	21700	11690	16700	16616.87	0.18	0	-11409	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	3991	-44.88	3.03	12	0.31	-365.00	5402.00	27950	20240110	-41.40	14220	20231030	15.19	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14560	12.50	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
142	20241106	120909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16610	-90	5	-0.54	707780900	42290	17.68	16670	16950	16580	21700	11690	16700	16736.37	0.18	0	-5213	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	4047	-45.51	3.07	12	0.17	-365.00	5402.00	27950	20240110	-40.57	14220	20231030	16.81	27950	-40.57	20240110	14560	14.08	20240805	27950	-40.57	20240110	14560	14.08	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
143	20241106	110913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	90	2	0.54	530091330	31639	13.23	16670	16950	16580	21700	11690	16700	16754.36	0.18	0	161	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	4090	-46.00	3.11	12	0.13	-365.00	5402.00	27950	20240110	-39.93	14220	20231030	18.07	27950	-39.93	20240110	14560	15.32	20240805	27950	-39.93	20240110	14560	15.32	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
144	20241106	100919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	80	2	0.48	408164340	24361	10.19	16670	16950	16580	21700	11690	16700	16754.83	0.18	0	-337	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	4088	-45.97	3.11	12	0.10	-365.00	5402.00	27950	20240110	-39.96	14220	20231030	18.00	27950	-39.96	20240110	14560	15.25	20240805	27950	-39.96	20240110	14560	15.25	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
145	20241106	090913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	80	2	0.48	78057900	4678	1.96	16670	16950	16580	21700	11690	16700	16686.17	0.18	0	343	17700	17200	16750	16250	15800	17450	16500	122	5000	500	12020	10	1	24362333	4088	-45.97	3.11	12	0.02	-365.00	5402.00	27950	20240110	-39.96	14220	20231030	18.00	27950	-39.96	20240110	14560	15.25	20240805	27950	-39.96	20240110	14560	15.25	20240805	1.78	N	228760	500	121 억		43423	N	N	29	N	00	N
146	20241105	160847	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	500	2	3.09	4036511440	238586	163.09	16300	17250	16300	21050	11340	16200	16918.81	0.01	0	40906	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4069	-45.75	3.09	12	0.98	-365.00	5402.00	27950	20240110	-40.25	14220	20231030	17.44	27950	-40.25	20240110	14560	14.70	20240805	27950	-40.25	20240110	14560	14.70	20240805	1.80	N	228760	500	121 억		2567	N	N	29	N	00	N
147	20241105	150905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	480	2	2.96	3923857340	231830	158.47	16300	17250	16300	21050	11340	16200	16925.64	0.01	0	43562	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4064	-45.70	3.09	12	0.95	-365.00	5402.00	27950	20240110	-40.32	14220	20231030	17.30	27950	-40.32	20240110	14560	14.56	20240805	27950	-40.32	20240110	14560	14.56	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
148	20241105	140859	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	350	2	2.16	3782002160	223296	152.64	16300	17250	16300	21050	11340	16200	16937.24	0.01	0	44993	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4032	-45.34	3.06	12	0.92	-365.00	5402.00	27950	20240110	-40.79	14220	20231030	16.39	27950	-40.79	20240110	14560	13.67	20240805	27950	-40.79	20240110	14560	13.67	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
149	20241105	130907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16710	510	2	3.15	3481136330	205178	140.25	16300	17250	16300	21050	11340	16200	16966.50	0.01	0	46241	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4071	-45.78	3.09	12	0.84	-365.00	5402.00	27950	20240110	-40.21	14220	20231030	17.51	27950	-40.21	20240110	14560	14.77	20240805	27950	-40.21	20240110	14560	14.77	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
150	20241105	120858	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16850	650	2	4.01	3371185130	198603	135.76	16300	17250	16300	21050	11340	16200	16974.57	0.01	0	48548	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4105	-46.16	3.12	12	0.82	-365.00	5402.00	27950	20240110	-39.71	14220	20231030	18.50	27950	-39.71	20240110	14560	15.73	20240805	27950	-39.71	20240110	14560	15.73	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
151	20241105	110845	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16930	730	2	4.51	3101992690	182661	124.86	16300	17250	16300	21050	11340	16200	16982.32	0.01	0	52120	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4125	-46.38	3.13	12	0.75	-365.00	5402.00	27950	20240110	-39.43	14220	20231030	19.06	27950	-39.43	20240110	14560	16.28	20240805	27950	-39.43	20240110	14560	16.28	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
152	20241105	100855	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17000	800	2	4.94	2783784650	163955	112.07	16300	17250	16300	21050	11340	16200	16979.05	0.01	0	48900	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4142	-46.58	3.15	12	0.67	-365.00	5402.00	27950	20240110	-39.18	14220	20231030	19.55	27950	-39.18	20240110	14560	16.76	20240805	27950	-39.18	20240110	14560	16.76	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
153	20241105	090851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17050	850	2	5.25	841975660	50166	34.29	16300	17130	16300	21050	11340	16200	16784.02	0.01	0	19350	16780	16490	16140	15850	15500	16635	15995	122	4850	500	11660	10	1	24362333	4154	-46.71	3.16	12	0.21	-365.00	5402.00	27950	20240110	-39.00	14220	20231030	19.90	27950	-39.00	20240110	14560	17.10	20240805	27950	-39.00	20240110	14560	17.10	20240805	1.80	N	228760	500	121 억		2567	N	N	117	N	00	N
154	20241104	160846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16200	80	2	0.50	2349145990	145687	129.89	16110	16430	15790	20950	11290	16120	16124.61	0.00	0	5562	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3947	-44.38	3.00	12	0.60	-365.00	5402.00	27950	20240110	-42.04	14220	20231030	13.92	27950	-42.04	20240110	14560	11.26	20240805	27950	-42.04	20240110	14560	11.26	20240805	1.83	N	228760	500	121 억		0	N	N	117	N	00	N
155	20241104	150903	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	140	2	0.87	2198272210	136386	121.60	16110	16430	15790	20950	11290	16120	16118.02	0.00	0	4306	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3961	-44.55	3.01	12	0.56	-365.00	5402.00	27950	20240110	-41.82	14220	20231030	14.35	27950	-41.82	20240110	14560	11.68	20240805	27950	-41.82	20240110	14560	11.68	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
156	20241104	140848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	260	2	1.61	1984243080	123259	109.89	16110	16430	15790	20950	11290	16120	16098.16	0.00	0	5228	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3991	-44.88	3.03	12	0.51	-365.00	5402.00	27950	20240110	-41.40	14220	20231030	15.19	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14560	12.50	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
157	20241104	130825	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	120	2	0.74	1756026480	109298	97.45	16110	16360	15790	20950	11290	16120	16066.41	0.00	0	-12	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3956	-44.49	3.01	12	0.45	-365.00	5402.00	27950	20240110	-41.90	14220	20231030	14.21	27950	-41.90	20240110	14560	11.54	20240805	27950	-41.90	20240110	14560	11.54	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
158	20241104	120836	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	180	2	1.12	1664526530	103668	92.43	16110	16360	15790	20950	11290	16120	16056.32	0.00	0	422	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3971	-44.66	3.02	12	0.43	-365.00	5402.00	27950	20240110	-41.68	14220	20231030	14.63	27950	-41.68	20240110	14560	11.95	20240805	27950	-41.68	20240110	14560	11.95	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
159	20241104	110829	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	160	2	0.99	1474891840	92033	82.05	16110	16310	15790	20950	11290	16120	16025.68	0.00	0	-2278	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3966	-44.60	3.01	12	0.38	-365.00	5402.00	27950	20240110	-41.75	14220	20231030	14.49	27950	-41.75	20240110	14560	11.81	20240805	27950	-41.75	20240110	14560	11.81	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
160	20241104	100820	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	120	2	0.74	1124847670	70485	62.84	16110	16240	15790	20950	11290	16120	15958.68	0.00	0	-416	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3956	-44.49	3.01	12	0.29	-365.00	5402.00	27950	20240110	-41.90	14220	20231030	14.21	27950	-41.90	20240110	14560	11.54	20240805	27950	-41.90	20240110	14560	11.54	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
161	20241104	090830	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-110	5	-0.68	182673450	11405	10.17	16110	16120	15970	20950	11290	16120	16016.96	0.00	0	1311	16553	16336	16193	15976	15833	16265	15905	122	4830	500	11600	10	1	24362333	3900	-43.86	2.96	12	0.05	-365.00	5402.00	27950	20240110	-42.72	14220	20231030	12.59	27950	-42.72	20240110	14560	9.96	20240805	27950	-42.72	20240110	14560	9.96	20240805	1.83	N	228760	500	121 억		0	N	N	0	N	00	N
162	20241101	160803	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16120	-160	5	-0.98	1795858240	110676	68.48	16230	16410	16050	21150	11400	16280	16226.39	0.03	0	-13753	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3927	-44.16	2.98	12	0.45	-365.00	5402.00	27950	20240110	-42.33	14220	20231030	13.36	27950	-42.33	20240110	14560	10.71	20240805	27950	-42.33	20240110	14490	11.25	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
163	20241101	150820	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16150	-130	5	-0.80	1641965220	101143	62.58	16230	16410	16050	21150	11400	16280	16234.08	0.03	0	-13191	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3935	-44.25	2.99	12	0.42	-365.00	5402.00	27950	20240110	-42.22	14220	20231030	13.57	27950	-42.22	20240110	14560	10.92	20240805	27950	-42.22	20240110	14490	11.46	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
164	20241101	140753	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16360	80	2	0.49	1320767540	81372	50.35	16230	16410	16050	21150	11400	16280	16231.20	0.03	0	-7236	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3986	-44.82	3.03	12	0.33	-365.00	5402.00	27950	20240110	-41.47	14220	20231030	15.05	27950	-41.47	20240110	14560	12.36	20240805	27950	-41.47	20240110	14490	12.91	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
165	20241101	130937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	0	3	0.00	1094608670	67514	41.77	16230	16370	16050	21150	11400	16280	16213.02	0.03	0	-8815	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3966	-44.60	3.01	12	0.28	-365.00	5402.00	27950	20240110	-41.75	14220	20231030	14.49	27950	-41.75	20240110	14560	11.81	20240805	27950	-41.75	20240110	14490	12.35	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
166	20241101	120938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-20	5	-0.12	1027861980	63406	39.23	16230	16370	16050	21150	11400	16280	16210.75	0.03	0	-9034	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3961	-44.55	3.01	12	0.26	-365.00	5402.00	27950	20240110	-41.82	14220	20231030	14.35	27950	-41.82	20240110	14560	11.68	20240805	27950	-41.82	20240110	14490	12.22	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
167	20241101	110934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	0	3	0.00	955500330	58957	36.48	16230	16370	16050	21150	11400	16280	16206.68	0.03	0	-9609	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3966	-44.60	3.01	12	0.24	-365.00	5402.00	27950	20240110	-41.75	14220	20231030	14.49	27950	-41.75	20240110	14560	11.81	20240805	27950	-41.75	20240110	14490	12.35	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
168	20241101	100935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16210	-70	5	-0.43	649888060	40116	24.82	16230	16370	16050	21150	11400	16280	16200.14	0.03	0	-8314	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3949	-44.41	3.00	12	0.16	-365.00	5402.00	27950	20240110	-42.00	14220	20231030	13.99	27950	-42.00	20240110	14560	11.33	20240805	27950	-42.00	20240110	14490	11.87	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N
169	20241101	090933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-30	5	-0.18	132691730	8180	5.06	16230	16370	16160	21150	11400	16280	16221.17	0.03	0	-1655	16766	16522	16316	16072	15866	16420	15970	122	4870	500	11720	10	1	24362333	3959	-44.52	3.01	12	0.03	-365.00	5402.00	27950	20240110	-41.86	14220	20231030	14.28	27950	-41.86	20240110	14560	11.61	20240805	27950	-41.86	20240110	14490	12.15	20231101	1.81	N	228760	500	121 억		8086	N	N	1	N	00	N