KissMeData/236810/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	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-5	5	-0.15	124991075	37464	67.18	3375	3405	3305	4425	2385	3405	3336.29	0.00	0	-6591	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	577	-19.43	1.53	12	0.22	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.04	N	236810	100	16 억		0	N	N	3	N	00	N
3	20241129	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-55	5	-1.62	109658025	32937	59.06	3375	3405	3305	4425	2385	3405	3329.33	0.00	0	-4626	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	569	-19.14	1.51	12	0.19	-175.00	2220.00	10600	20240108	-68.40	3135	20241114	6.86	10600	-68.40	20240108	3135	6.86	20241114	10600	-68.40	20240108	3135	6.86	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
4	20241129	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-50	5	-1.47	74481650	22413	40.19	3375	3405	3305	4425	2385	3405	3323.15	0.00	0	-3566	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	570	-19.17	1.51	12	0.13	-175.00	2220.00	10600	20240108	-68.35	3135	20241114	7.02	10600	-68.35	20240108	3135	7.02	20241114	10600	-68.35	20240108	3135	7.02	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
5	20241129	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-95	5	-2.79	65389945	19679	35.29	3375	3405	3305	4425	2385	3405	3322.83	0.00	0	-3965	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	562	-18.91	1.49	12	0.12	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
6	20241129	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-75	5	-2.20	51978610	15627	28.02	3375	3405	3305	4425	2385	3405	3326.21	0.00	0	-3556	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	565	-19.03	1.50	12	0.09	-175.00	2220.00	10600	20240108	-68.58	3135	20241114	6.22	10600	-68.58	20240108	3135	6.22	20241114	10600	-68.58	20240108	3135	6.22	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
7	20241129	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-65	5	-1.91	46268770	13903	24.93	3375	3405	3305	4425	2385	3405	3327.97	0.00	0	-3683	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	567	-19.09	1.50	12	0.08	-175.00	2220.00	10600	20240108	-68.49	3135	20241114	6.54	10600	-68.49	20240108	3135	6.54	20241114	10600	-68.49	20240108	3135	6.54	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
8	20241129	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-85	5	-2.50	28795270	8629	15.47	3375	3405	3315	4425	2385	3405	3337.03	0.00	0	-3685	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	564	-18.97	1.50	12	0.05	-175.00	2220.00	10600	20240108	-68.68	3135	20241114	5.90	10600	-68.68	20240108	3135	5.90	20241114	10600	-68.68	20240108	3135	5.90	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
9	20241129	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-50	5	-1.47	5439610	1617	2.90	3375	3405	3350	4425	2385	3405	3364.01	0.00	0	-1004	3515	3460	3395	3340	3275	3487	3367	17	1020	100	2170	5	1	16975426	570	-19.17	1.51	12	0.01	-175.00	2220.00	10600	20240108	-68.35	3135	20241114	7.02	10600	-68.35	20240108	3135	7.02	20241114	10600	-68.35	20240108	3135	7.02	20241114	3.04	N	236810	100	16 억		0	N	N	61	N	00	N
10	20241128	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-30	5	-0.87	187958080	55436	110.01	3350	3450	3330	4465	2405	3435	3390.54	0.00	0	7406	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	578	-19.46	1.53	12	0.33	-175.00	2220.00	10600	20240108	-67.88	3135	20241114	8.61	10600	-67.88	20240108	3135	8.61	20241114	10600	-67.88	20240108	3135	8.61	20241114	3.08	N	236810	100	16 억		0	N	N	56	N	00	N
11	20241128	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	0	3	0.00	180780050	53328	105.82	3350	3450	3330	4465	2405	3435	3389.96	0.00	0	8454	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	583	-19.63	1.55	12	0.31	-175.00	2220.00	10600	20240108	-67.59	3135	20241114	9.57	10600	-67.59	20240108	3135	9.57	20241114	10600	-67.59	20240108	3135	9.57	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
12	20241128	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-25	5	-0.73	173520880	51205	101.61	3350	3450	3330	4465	2405	3435	3388.75	0.00	0	8662	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	579	-19.49	1.54	12	0.30	-175.00	2220.00	10600	20240108	-67.83	3135	20241114	8.77	10600	-67.83	20240108	3135	8.77	20241114	10600	-67.83	20240108	3135	8.77	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
13	20241128	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-10	5	-0.29	155354420	45860	91.00	3350	3450	3330	4465	2405	3435	3387.58	0.00	0	7920	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	581	-19.57	1.54	12	0.27	-175.00	2220.00	10600	20240108	-67.69	3135	20241114	9.25	10600	-67.69	20240108	3135	9.25	20241114	10600	-67.69	20240108	3135	9.25	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
14	20241128	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-25	5	-0.73	144843260	42770	84.87	3350	3450	3330	4465	2405	3435	3386.56	0.00	0	8234	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	579	-19.49	1.54	12	0.25	-175.00	2220.00	10600	20240108	-67.83	3135	20241114	8.77	10600	-67.83	20240108	3135	8.77	20241114	10600	-67.83	20240108	3135	8.77	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
15	20241128	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-15	5	-0.44	121883440	36026	71.49	3350	3450	3330	4465	2405	3435	3383.21	0.00	0	9121	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	581	-19.54	1.54	12	0.21	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
16	20241128	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-20	5	-0.58	108429980	32105	63.71	3350	3435	3330	4465	2405	3435	3377.35	0.00	0	5800	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	580	-19.51	1.54	12	0.19	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
17	20241128	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-35	5	-1.02	80951270	24069	47.76	3350	3430	3330	4465	2405	3435	3363.30	0.00	0	5652	3531	3482	3431	3382	3331	3507	3407	17	1030	100	2190	5	1	16975426	577	-19.43	1.53	12	0.14	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.08	N	236810	100	16 억		0	N	N	33	N	00	N
18	20241127	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	10	2	0.29	172230935	50392	163.77	3425	3480	3380	4450	2400	3425	3417.82	0.00	0	14778	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	583	-19.63	1.55	12	0.30	-175.00	2220.00	10600	20240108	-67.59	3135	20241114	9.57	10600	-67.59	20240108	3135	9.57	20241114	10600	-67.59	20240108	3135	9.57	20241114	3.10	N	236810	100	16 억		0	N	N	33	N	00	N
19	20241127	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-5	5	-0.15	167434335	48993	159.22	3425	3480	3380	4450	2400	3425	3417.52	0.00	0	14790	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	581	-19.54	1.54	12	0.29	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
20	20241127	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	5	2	0.15	158679180	46440	150.93	3425	3480	3380	4450	2400	3425	3416.86	0.00	0	13646	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	582	-19.60	1.55	12	0.27	-175.00	2220.00	10600	20240108	-67.64	3135	20241114	9.41	10600	-67.64	20240108	3135	9.41	20241114	10600	-67.64	20240108	3135	9.41	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
21	20241127	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-10	5	-0.29	83337475	24477	79.55	3425	3450	3380	4450	2400	3425	3404.73	0.00	0	802	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	580	-19.51	1.54	12	0.14	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
22	20241127	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-10	5	-0.29	59208955	17410	56.58	3425	3430	3380	4450	2400	3425	3400.86	0.00	0	-1128	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	580	-19.51	1.54	12	0.10	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
23	20241127	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-35	5	-1.02	48602865	14291	46.44	3425	3430	3380	4450	2400	3425	3400.94	0.00	0	-2563	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	575	-19.37	1.53	12	0.08	-175.00	2220.00	10600	20240108	-68.02	3135	20241114	8.13	10600	-68.02	20240108	3135	8.13	20241114	10600	-68.02	20240108	3135	8.13	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
24	20241127	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-20	5	-0.58	27390055	8063	26.20	3425	3425	3380	4450	2400	3425	3397.01	0.00	0	-3193	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	578	-19.46	1.53	12	0.05	-175.00	2220.00	10600	20240108	-67.88	3135	20241114	8.61	10600	-67.88	20240108	3135	8.61	20241114	10600	-67.88	20240108	3135	8.61	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
25	20241127	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-5	5	-0.15	2864595	841	2.73	3425	3425	3390	4450	2400	3425	3406.18	0.00	0	-312	3495	3460	3415	3380	3335	3477	3397	17	1025	100	2190	5	1	16975426	581	-19.54	1.54	12	0.00	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.10	N	236810	100	16 억		0	N	N	161	N	00	N
26	20241126	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	30	2	0.88	104352995	30670	74.23	3415	3450	3370	4410	2380	3395	3402.16	0.00	0	8303	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	581	-19.57	1.54	12	0.18	-175.00	2220.00	10600	20240108	-67.69	3135	20241114	9.25	10600	-67.69	20240108	3135	9.25	20241114	10600	-67.69	20240108	3135	9.25	20241114	3.18	N	236810	100	16 억		0	N	N	161	N	00	N
27	20241126	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	25	2	0.74	93896425	27604	66.81	3415	3450	3370	4410	2380	3395	3401.55	0.00	0	8019	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	581	-19.54	1.54	12	0.16	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
28	20241126	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	20	2	0.59	89687640	26368	63.82	3415	3450	3370	4410	2380	3395	3401.38	0.00	0	7394	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	580	-19.51	1.54	12	0.16	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
29	20241126	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	30	2	0.88	64033635	18820	45.55	3415	3450	3370	4410	2380	3395	3402.42	0.00	0	7426	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	581	-19.57	1.54	12	0.11	-175.00	2220.00	10600	20240108	-67.69	3135	20241114	9.25	10600	-67.69	20240108	3135	9.25	20241114	10600	-67.69	20240108	3135	9.25	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
30	20241126	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	15	2	0.44	42798150	12610	30.52	3415	3430	3370	4410	2380	3395	3393.98	0.00	0	4682	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	579	-19.49	1.54	12	0.07	-175.00	2220.00	10600	20240108	-67.83	3135	20241114	8.77	10600	-67.83	20240108	3135	8.77	20241114	10600	-67.83	20240108	3135	8.77	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
31	20241126	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-20	5	-0.59	31662935	9342	22.61	3415	3430	3370	4410	2380	3395	3389.31	0.00	0	2360	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	573	-19.29	1.52	12	0.06	-175.00	2220.00	10600	20240108	-68.16	3135	20241114	7.66	10600	-68.16	20240108	3135	7.66	20241114	10600	-68.16	20240108	3135	7.66	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
32	20241126	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-15	5	-0.44	17543920	5164	12.50	3415	3430	3380	4410	2380	3395	3397.35	0.00	0	660	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	574	-19.31	1.52	12	0.03	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
33	20241126	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	5	2	0.15	5102815	1500	3.63	3415	3415	3385	4410	2380	3395	3401.88	0.00	0	249	3478	3436	3413	3371	3348	3425	3360	17	1015	100	2170	5	1	16975426	577	-19.43	1.53	12	0.01	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.18	N	236810	100	16 억		0	N	N	126	N	00	N
34	20241125	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	5	2	0.15	140968630	41235	70.06	3410	3455	3390	4405	2375	3390	3419.16	0.00	0	23685	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	576	-19.40	1.53	12	0.24	-175.00	2220.00	10600	20240108	-67.97	3135	20241114	8.29	10600	-67.97	20240108	3135	8.29	20241114	10600	-67.97	20240108	3135	8.29	20241114	3.20	N	236810	100	16 억		0	N	N	126	N	00	N
35	20241125	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	10	2	0.29	129059030	37729	64.10	3410	3455	3390	4405	2375	3390	3420.69	0.00	0	25043	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	577	-19.43	1.53	12	0.22	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
36	20241125	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	25	2	0.74	115968535	33882	57.57	3410	3455	3390	4405	2375	3390	3422.72	0.00	0	24597	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	580	-19.51	1.54	12	0.20	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
37	20241125	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	25	2	0.74	108663885	31738	53.92	3410	3455	3390	4405	2375	3390	3423.78	0.00	0	24038	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	580	-19.51	1.54	12	0.19	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
38	20241125	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	35	2	1.03	95533725	27898	47.40	3410	3455	3390	4405	2375	3390	3424.39	0.00	0	20883	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	581	-19.57	1.54	12	0.16	-175.00	2220.00	10600	20240108	-67.69	3135	20241114	9.25	10600	-67.69	20240108	3135	9.25	20241114	10600	-67.69	20240108	3135	9.25	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
39	20241125	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	20	2	0.59	72612160	21184	35.99	3410	3455	3390	4405	2375	3390	3427.69	0.00	0	14777	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	579	-19.49	1.54	12	0.12	-175.00	2220.00	10600	20240108	-67.83	3135	20241114	8.77	10600	-67.83	20240108	3135	8.77	20241114	10600	-67.83	20240108	3135	8.77	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
40	20241125	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	15	2	0.44	60531515	17648	29.99	3410	3455	3390	4405	2375	3390	3429.94	0.00	0	12722	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	578	-19.46	1.53	12	0.10	-175.00	2220.00	10600	20240108	-67.88	3135	20241114	8.61	10600	-67.88	20240108	3135	8.61	20241114	10600	-67.88	20240108	3135	8.61	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
41	20241125	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	15	2	0.44	5540275	1627	2.76	3410	3430	3390	4405	2375	3390	3405.21	0.00	0	-32	3523	3456	3373	3306	3223	3490	3340	17	1015	100	2160	5	1	16975426	578	-19.46	1.53	12	0.01	-175.00	2220.00	10600	20240108	-67.88	3135	20241114	8.61	10600	-67.88	20240108	3135	8.61	20241114	10600	-67.88	20240108	3135	8.61	20241114	3.20	N	236810	100	16 억		0	N	N	18	N	00	N
42	20241122	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	30	2	0.89	197556730	58712	136.58	3290	3440	3290	4365	2355	3360	3364.82	0.00	0	16300	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	575	-19.37	1.53	12	0.35	-175.00	2220.00	10600	20240108	-68.02	3135	20241114	8.13	10600	-68.02	20240108	3135	8.13	20241114	10600	-68.02	20240108	3135	8.13	20241114	3.21	N	236810	100	16 억		0	N	N	18	N	00	N
43	20241122	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	20	2	0.60	165412435	49223	114.51	3290	3440	3290	4365	2355	3360	3360.47	0.00	0	20066	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	574	-19.31	1.52	12	0.29	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
44	20241122	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	0	3	0.00	155760080	46362	107.85	3290	3440	3290	4365	2355	3360	3359.65	0.00	0	21798	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	570	-19.20	1.51	12	0.27	-175.00	2220.00	10600	20240108	-68.30	3135	20241114	7.18	10600	-68.30	20240108	3135	7.18	20241114	10600	-68.30	20240108	3135	7.18	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
45	20241122	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	30	2	0.89	137756925	41013	95.41	3290	3440	3290	4365	2355	3360	3358.86	0.00	0	19935	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	575	-19.37	1.53	12	0.24	-175.00	2220.00	10600	20240108	-68.02	3135	20241114	8.13	10600	-68.02	20240108	3135	8.13	20241114	10600	-68.02	20240108	3135	8.13	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
46	20241122	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	60	2	1.79	134244785	39978	93.00	3290	3440	3290	4365	2355	3360	3357.97	0.00	0	19695	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	581	-19.54	1.54	12	0.24	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
47	20241122	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	20	2	0.60	95139685	28534	66.38	3290	3420	3290	4365	2355	3360	3334.26	0.00	0	9323	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	574	-19.31	1.52	12	0.17	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
48	20241122	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-25	5	-0.74	78350785	23542	54.77	3290	3420	3290	4365	2355	3360	3328.13	0.00	0	8355	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	566	-19.06	1.50	12	0.14	-175.00	2220.00	10600	20240108	-68.54	3135	20241114	6.38	10600	-68.54	20240108	3135	6.38	20241114	10600	-68.54	20240108	3135	6.38	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
49	20241122	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-10	5	-0.30	46159440	13980	32.52	3290	3350	3290	4365	2355	3360	3301.82	0.00	0	4157	3443	3401	3353	3311	3263	3377	3287	17	1005	100	2150	5	1	16975426	569	-19.14	1.51	12	0.08	-175.00	2220.00	10600	20240108	-68.40	3135	20241114	6.86	10600	-68.40	20240108	3135	6.86	20241114	10600	-68.40	20240108	3135	6.86	20241114	3.21	N	236810	100	16 억		0	N	N	43	N	00	N
50	20241121	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-25	5	-0.74	143908875	42985	104.28	3365	3395	3305	4400	2370	3385	3347.89	0.00	0	-5002	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	570	-19.20	1.51	12	0.25	-175.00	2220.00	10600	20240108	-68.30	3135	20241114	7.18	10600	-68.30	20240108	3135	7.18	20241114	10600	-68.30	20240108	3135	7.18	20241114	3.43	N	236810	100	16 억		0	N	N	43	N	00	N
51	20241121	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-20	5	-0.59	119602715	35743	86.71	3365	3395	3305	4400	2370	3385	3346.19	0.00	0	-203	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	571	-19.23	1.52	12	0.21	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
52	20241121	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-60	5	-1.77	80706705	24080	58.42	3365	3395	3310	4400	2370	3385	3351.61	0.00	0	1937	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	564	-19.00	1.50	12	0.14	-175.00	2220.00	10600	20240108	-68.63	3135	20241114	6.06	10600	-68.63	20240108	3135	6.06	20241114	10600	-68.63	20240108	3135	6.06	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
53	20241121	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-15	5	-0.44	59013515	17567	42.62	3365	3395	3335	4400	2370	3385	3359.34	0.00	0	1895	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	572	-19.26	1.52	12	0.10	-175.00	2220.00	10600	20240108	-68.21	3135	20241114	7.50	10600	-68.21	20240108	3135	7.50	20241114	10600	-68.21	20240108	3135	7.50	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
54	20241121	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-20	5	-0.59	42064940	12513	30.36	3365	3395	3335	4400	2370	3385	3361.70	0.00	0	1043	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	571	-19.23	1.52	12	0.07	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
55	20241121	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-20	5	-0.59	34563800	10278	24.93	3365	3395	3335	4400	2370	3385	3362.89	0.00	0	1002	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	571	-19.23	1.52	12	0.06	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
56	20241121	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	5	2	0.15	26186375	7793	18.91	3365	3395	3335	4400	2370	3385	3360.24	0.00	0	-388	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	575	-19.37	1.53	12	0.05	-175.00	2220.00	10600	20240108	-68.02	3135	20241114	8.13	10600	-68.02	20240108	3135	8.13	20241114	10600	-68.02	20240108	3135	8.13	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
57	20241121	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-45	5	-1.33	10832675	3226	7.83	3365	3385	3340	4400	2370	3385	3357.93	0.00	0	-605	3491	3437	3361	3307	3231	3400	3270	17	1015	100	2160	5	1	16975426	567	-19.09	1.50	12	0.02	-175.00	2220.00	10600	20240108	-68.49	3135	20241114	6.54	10600	-68.49	20240108	3135	6.54	20241114	10600	-68.49	20240108	3135	6.54	20241114	3.43	N	236810	100	16 억		0	N	N	59	N	00	N
58	20241120	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	5	2	0.15	133716090	40102	39.18	3415	3415	3285	4390	2370	3380	3334.26	0.00	0	-17656	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	575	-19.34	1.52	12	0.24	-175.00	2220.00	10600	20240108	-68.07	3135	20241114	7.97	10600	-68.07	20240108	3135	7.97	20241114	10600	-68.07	20240108	3135	7.97	20241114	3.47	N	236810	100	16 억		0	N	N	59	N	00	N
59	20241120	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-5	5	-0.15	114391380	34364	33.58	3415	3415	3285	4390	2370	3380	3328.81	0.00	0	-16701	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	573	-19.29	1.52	12	0.20	-175.00	2220.00	10600	20240108	-68.16	3135	20241114	7.66	10600	-68.16	20240108	3135	7.66	20241114	10600	-68.16	20240108	3135	7.66	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
60	20241120	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-35	5	-1.04	79172135	23887	23.34	3415	3415	3285	4390	2370	3380	3314.44	0.00	0	-12400	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	568	-19.11	1.51	12	0.14	-175.00	2220.00	10600	20240108	-68.44	3135	20241114	6.70	10600	-68.44	20240108	3135	6.70	20241114	10600	-68.44	20240108	3135	6.70	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
61	20241120	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-35	5	-1.04	54625620	16484	16.11	3415	3415	3285	4390	2370	3380	3313.86	0.00	0	-9928	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	568	-19.11	1.51	12	0.10	-175.00	2220.00	10600	20240108	-68.44	3135	20241114	6.70	10600	-68.44	20240108	3135	6.70	20241114	10600	-68.44	20240108	3135	6.70	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
62	20241120	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-85	5	-2.51	40362070	12181	11.90	3415	3415	3285	4390	2370	3380	3313.53	0.00	0	-7576	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	559	-18.83	1.48	12	0.07	-175.00	2220.00	10600	20240108	-68.92	3135	20241114	5.10	10600	-68.92	20240108	3135	5.10	20241114	10600	-68.92	20240108	3135	5.10	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
63	20241120	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-70	5	-2.07	28527080	8591	8.39	3415	3415	3295	4390	2370	3380	3320.58	0.00	0	-6102	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	562	-18.91	1.49	12	0.05	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
64	20241120	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-65	5	-1.92	24954560	7510	7.34	3415	3415	3295	4390	2370	3380	3322.84	0.00	0	-5617	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	563	-18.94	1.49	12	0.04	-175.00	2220.00	10600	20240108	-68.73	3135	20241114	5.74	10600	-68.73	20240108	3135	5.74	20241114	10600	-68.73	20240108	3135	5.74	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
65	20241120	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-40	5	-1.18	5030000	1497	1.46	3415	3415	3340	4390	2370	3380	3360.05	0.00	0	-1343	3503	3441	3318	3256	3133	3472	3287	17	1010	100	2160	5	1	16975426	567	-19.09	1.50	12	0.01	-175.00	2220.00	10600	20240108	-68.49	3135	20241114	6.54	10600	-68.49	20240108	3135	6.54	20241114	10600	-68.49	20240108	3135	6.54	20241114	3.47	N	236810	100	16 억		0	N	N	111	N	00	N
66	20241119	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	95	2	2.89	332535040	102246	281.89	3225	3380	3195	4270	2300	3285	3251.03	0.00	0	21006	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	574	-19.31	1.52	12	0.60	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.52	N	236810	100	16 억		0	N	N	111	N	00	N
67	20241119	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	55	2	1.67	311233055	95903	264.41	3225	3340	3195	4270	2300	3285	3245.29	0.00	0	24872	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	567	-19.09	1.50	12	0.56	-175.00	2220.00	10600	20240108	-68.49	3135	20241114	6.54	10600	-68.49	20240108	3135	6.54	20241114	10600	-68.49	20240108	3135	6.54	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
68	20241119	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	10	2	0.30	283335710	87457	241.12	3225	3295	3195	4270	2300	3285	3239.71	0.00	0	25714	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	559	-18.83	1.48	12	0.52	-175.00	2220.00	10600	20240108	-68.92	3135	20241114	5.10	10600	-68.92	20240108	3135	5.10	20241114	10600	-68.92	20240108	3135	5.10	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
69	20241119	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-25	5	-0.76	252385930	77973	214.97	3225	3290	3195	4270	2300	3285	3236.84	0.00	0	20315	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	553	-18.63	1.47	12	0.46	-175.00	2220.00	10600	20240108	-69.25	3135	20241114	3.99	10600	-69.25	20240108	3135	3.99	20241114	10600	-69.25	20240108	3135	3.99	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
70	20241119	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-20	5	-0.61	238324875	73637	203.02	3225	3290	3195	4270	2300	3285	3236.48	0.00	0	19471	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	554	-18.66	1.47	12	0.43	-175.00	2220.00	10600	20240108	-69.20	3135	20241114	4.15	10600	-69.20	20240108	3135	4.15	20241114	10600	-69.20	20240108	3135	4.15	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
71	20241119	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-15	5	-0.46	216423160	66918	184.49	3225	3290	3195	4270	2300	3285	3234.15	0.00	0	17716	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	555	-18.69	1.47	12	0.39	-175.00	2220.00	10600	20240108	-69.15	3135	20241114	4.31	10600	-69.15	20240108	3135	4.31	20241114	10600	-69.15	20240108	3135	4.31	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
72	20241119	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-20	5	-0.61	212152545	65613	180.90	3225	3290	3195	4270	2300	3285	3233.39	0.00	0	18316	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	554	-18.66	1.47	12	0.39	-175.00	2220.00	10600	20240108	-69.20	3135	20241114	4.15	10600	-69.20	20240108	3135	4.15	20241114	10600	-69.20	20240108	3135	4.15	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
73	20241119	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-50	5	-1.52	178142510	55131	152.00	3225	3290	3195	4270	2300	3285	3231.26	0.00	0	11106	3505	3395	3340	3230	3175	3367	3202	17	985	100	2100	5	1	16975426	549	-18.49	1.46	12	0.32	-175.00	2220.00	10600	20240108	-69.48	3135	20241114	3.19	10600	-69.48	20240108	3135	3.19	20241114	10600	-69.48	20240108	3135	3.19	20241114	3.52	N	236810	100	16 억		0	N	N	57	N	00	N
74	20241118	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-80	5	-2.38	120212785	35910	42.82	3365	3450	3285	4370	2360	3365	3347.65	0.00	0	2249	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	558	-18.77	1.48	12	0.21	-175.00	2220.00	10600	20240108	-69.01	3135	20241114	4.78	10600	-69.01	20240108	3135	4.78	20241114	10600	-69.01	20240108	3135	4.78	20241114	3.55	N	236810	100	16 억		0	N	N	55	N	00	N
75	20241118	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-45	5	-1.34	108744155	32424	38.66	3365	3450	3305	4370	2360	3365	3353.82	0.00	0	2687	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	564	-18.97	1.50	12	0.19	-175.00	2220.00	10600	20240108	-68.68	3135	20241114	5.90	10600	-68.68	20240108	3135	5.90	20241114	10600	-68.68	20240108	3135	5.90	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
76	20241118	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-45	5	-1.34	95710805	28499	33.98	3365	3450	3310	4370	2360	3365	3358.39	0.00	0	2263	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	564	-18.97	1.50	12	0.17	-175.00	2220.00	10600	20240108	-68.68	3135	20241114	5.90	10600	-68.68	20240108	3135	5.90	20241114	10600	-68.68	20240108	3135	5.90	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
77	20241118	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-40	5	-1.19	85828985	25523	30.43	3365	3450	3315	4370	2360	3365	3362.81	0.00	0	2328	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	564	-19.00	1.50	12	0.15	-175.00	2220.00	10600	20240108	-68.63	3135	20241114	6.06	10600	-68.63	20240108	3135	6.06	20241114	10600	-68.63	20240108	3135	6.06	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
78	20241118	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-20	5	-0.59	77295365	22964	27.38	3365	3450	3315	4370	2360	3365	3365.94	0.00	0	2539	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	568	-19.11	1.51	12	0.14	-175.00	2220.00	10600	20240108	-68.44	3135	20241114	6.70	10600	-68.44	20240108	3135	6.70	20241114	10600	-68.44	20240108	3135	6.70	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
79	20241118	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	15	2	0.45	55402900	16440	19.60	3365	3450	3315	4370	2360	3365	3370.01	0.00	0	3871	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	574	-19.31	1.52	12	0.10	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
80	20241118	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-10	5	-0.30	39734585	11790	14.06	3365	3450	3315	4370	2360	3365	3370.19	0.00	0	1897	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	570	-19.17	1.51	12	0.07	-175.00	2220.00	10600	20240108	-68.35	3135	20241114	7.02	10600	-68.35	20240108	3135	7.02	20241114	10600	-68.35	20240108	3135	7.02	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
81	20241118	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-30	5	-0.89	2643880	786	0.94	3365	3365	3335	4370	2360	3365	3363.72	0.00	0	-39	3541	3452	3316	3227	3091	3497	3272	17	1005	100	2150	5	1	16975426	566	-19.06	1.50	12	0.00	-175.00	2220.00	10600	20240108	-68.54	3135	20241114	6.38	10600	-68.54	20240108	3135	6.38	20241114	10600	-68.54	20240108	3135	6.38	20241114	3.55	N	236810	100	16 억		0	N	N	472	N	00	N
82	20241115	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	100	2	3.06	268569370	81943	111.03	3205	3405	3180	4240	2290	3265	3277.51	0.00	0	18173	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	571	-19.23	1.52	12	0.48	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	3.65	N	236810	100	16 억		0	N	N	472	N	00	N
83	20241115	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	115	2	3.52	247703965	75742	102.63	3205	3405	3180	4240	2290	3265	3270.36	0.00	0	19177	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	574	-19.31	1.52	12	0.45	-175.00	2220.00	10600	20240108	-68.11	3135	20241114	7.81	10600	-68.11	20240108	3135	7.81	20241114	10600	-68.11	20240108	3135	7.81	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
84	20241115	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	120	2	3.68	207875965	63952	86.65	3205	3390	3180	4240	2290	3265	3250.50	0.00	0	15343	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	575	-19.34	1.52	12	0.38	-175.00	2220.00	10600	20240108	-68.07	3135	20241114	7.97	10600	-68.07	20240108	3135	7.97	20241114	10600	-68.07	20240108	3135	7.97	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
85	20241115	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	65	2	1.99	177464360	54860	74.33	3205	3355	3180	4240	2290	3265	3234.86	0.00	0	9670	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	565	-19.03	1.50	12	0.32	-175.00	2220.00	10600	20240108	-68.58	3135	20241114	6.22	10600	-68.58	20240108	3135	6.22	20241114	10600	-68.58	20240108	3135	6.22	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
86	20241115	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-15	5	-0.46	139306530	43352	58.74	3205	3280	3180	4240	2290	3265	3213.38	0.00	0	3691	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	552	-18.57	1.46	12	0.26	-175.00	2220.00	10600	20240108	-69.34	3135	20241114	3.67	10600	-69.34	20240108	3135	3.67	20241114	10600	-69.34	20240108	3135	3.67	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
87	20241115	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-50	5	-1.53	96337640	30106	40.79	3205	3260	3180	4240	2290	3265	3199.95	0.00	0	-4892	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	546	-18.37	1.45	12	0.18	-175.00	2220.00	10600	20240108	-69.67	3135	20241114	2.55	10600	-69.67	20240108	3135	2.55	20241114	10600	-69.67	20240108	3135	2.55	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
88	20241115	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-70	5	-2.14	81727245	25552	34.62	3205	3260	3180	4240	2290	3265	3198.47	0.00	0	-6408	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	542	-18.26	1.44	12	0.15	-175.00	2220.00	10600	20240108	-69.86	3135	20241114	1.91	10600	-69.86	20240108	3135	1.91	20241114	10600	-69.86	20240108	3135	1.91	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
89	20241115	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-70	5	-2.14	18622615	5817	7.88	3205	3260	3185	4240	2290	3265	3201.41	0.00	0	-1315	3358	3311	3223	3176	3088	3335	3200	17	975	100	2080	5	1	16975426	542	-18.26	1.44	12	0.03	-175.00	2220.00	10600	20240108	-69.86	3135	20241114	1.91	10600	-69.86	20240108	3135	1.91	20241114	10600	-69.86	20240108	3135	1.91	20241114	3.65	N	236810	100	16 억		0	N	N	109	N	00	N
90	20241114	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3215	-50	5	-1.53	208415870	65474	63.53	3230	3270	3135	4240	2290	3265	3183.19	0.00	0	-8924	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	546	-18.37	1.45	12	0.39	-175.00	2220.00	10600	20240108	-69.67	3135	20241114	2.55	10600	-69.67	20240108	3135	2.55	20241114	10600	-69.67	20240108	3135	2.55	20241114	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
91	20241114	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3185	-80	5	-2.45	153345990	48230	46.80	3230	3270	3135	4240	2290	3265	3179.47	0.00	0	-6461	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	541	-18.20	1.43	12	0.28	-175.00	2220.00	10600	20240108	-69.95	3135	20241114	1.59	10600	-69.95	20240108	3135	1.59	20241114	10600	-69.95	20240108	3135	1.59	20241114	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
92	20241114	140952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3150	-115	5	-3.52	112631760	35432	34.38	3230	3270	3135	4240	2290	3265	3178.81	0.00	0	-6155	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	535	-18.00	1.42	12	0.21	-175.00	2220.00	10600	20240108	-70.28	3135	20241114	0.48	10600	-70.28	20240108	3135	0.48	20241114	10600	-70.28	20240108	3135	0.48	20241114	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
93	20241114	130954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-100	5	-3.06	86769035	27226	26.42	3230	3270	3135	4240	2290	3265	3186.99	0.00	0	-7384	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	537	-18.09	1.43	12	0.16	-175.00	2220.00	10600	20240108	-70.14	3135	20241114	0.96	10600	-70.14	20240108	3135	0.96	20241114	10600	-70.14	20240108	3135	0.96	20241114	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
94	20241114	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-100	5	-3.06	67608490	21159	20.53	3230	3270	3155	4240	2290	3265	3195.26	0.00	0	-6714	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	537	-18.09	1.43	12	0.12	-175.00	2220.00	10600	20240108	-70.14	3140	20241113	0.80	10600	-70.14	20240108	3140	0.80	20241113	10600	-70.14	20240108	3140	0.80	20241113	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
95	20241114	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-90	5	-2.76	48135140	15013	14.57	3230	3270	3175	4240	2290	3265	3206.23	0.00	0	-1887	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	539	-18.14	1.43	12	0.09	-175.00	2220.00	10600	20240108	-70.05	3140	20241113	1.11	10600	-70.05	20240108	3140	1.11	20241113	10600	-70.05	20240108	3140	1.11	20241113	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
96	20241114	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-65	5	-1.99	8367970	2594	2.52	3230	3265	3200	4240	2290	3265	3225.89	0.00	0	-271	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	543	-18.29	1.44	12	0.02	-175.00	2220.00	10600	20240108	-69.81	3140	20241113	1.91	10600	-69.81	20240108	3140	1.91	20241113	10600	-69.81	20240108	3140	1.91	20241113	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
97	20241114	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	0	3	0.00	0	0	0.00	0	0	0	4240	2290	3265	0.00	0.00	0	0	3475	3370	3255	3150	3035	3312	3092	17	975	100	2080	5	1	16975426	554	-18.66	1.47	12	0.00	-175.00	2220.00	10600	20240108	-69.20	3140	20241113	3.98	10600	-69.20	20240108	3140	3.98	20241113	10600	-69.20	20240108	3140	3.98	20241113	3.73	N	236810	100	16 억		0	N	N	221	N	00	N
98	20241113	160627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3265	-105	5	-3.12	328154355	102460	101.67	3315	3360	3140	4380	2360	3370	3202.74	0.00	0	6179	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	554	-18.66	1.47	12	0.60	-175.00	2220.00	10600	20240108	-69.20	3140	20241113	3.98	10600	-69.20	20240108	3140	3.98	20241113	10600	-69.20	20240108	3140	3.98	20241113	3.84	N	236810	100	16 억		0	N	N	219	N	00	N
99	20241113	150658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3235	-135	5	-4.01	300502535	93967	93.24	3315	3360	3140	4380	2360	3370	3197.96	0.00	0	8970	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	549	-18.49	1.46	12	0.55	-175.00	2220.00	10600	20240108	-69.48	3140	20241113	3.03	10600	-69.48	20240108	3140	3.03	20241113	10600	-69.48	20240108	3140	3.03	20241113	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
100	20241113	140656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3180	-190	5	-5.64	253304150	79164	78.56	3315	3360	3140	4380	2360	3370	3199.74	0.00	0	9997	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	540	-18.17	1.43	12	0.47	-175.00	2220.00	10600	20240108	-70.00	3140	20241113	1.27	10600	-70.00	20240108	3140	1.27	20241113	10600	-70.00	20240108	3140	1.27	20241113	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
101	20241113	130654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3175	-195	5	-5.79	217670430	67917	67.39	3315	3360	3140	4380	2360	3370	3204.95	0.00	0	6962	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	539	-18.14	1.43	12	0.40	-175.00	2220.00	10600	20240108	-70.05	3140	20241113	1.11	10600	-70.05	20240108	3140	1.11	20241113	10600	-70.05	20240108	3140	1.11	20241113	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
102	20241113	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-145	5	-4.30	100070535	30863	30.63	3315	3360	3195	4380	2360	3370	3242.41	0.00	0	-849	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	547	-18.43	1.45	12	0.18	-175.00	2220.00	10600	20240108	-69.58	3165	20241112	1.90	10600	-69.58	20240108	3165	1.90	20241112	10600	-69.58	20240108	3165	1.90	20241112	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
103	20241113	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-170	5	-5.04	86343445	26587	26.38	3315	3360	3195	4380	2360	3370	3247.58	0.00	0	-1361	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	543	-18.29	1.44	12	0.16	-175.00	2220.00	10600	20240108	-69.81	3165	20241112	1.11	10600	-69.81	20240108	3165	1.11	20241112	10600	-69.81	20240108	3165	1.11	20241112	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
104	20241113	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-125	5	-3.71	36957610	11248	11.16	3315	3360	3240	4380	2360	3370	3285.71	0.00	0	-1346	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	551	-18.54	1.46	12	0.07	-175.00	2220.00	10600	20240108	-69.39	3165	20241112	2.53	10600	-69.39	20240108	3165	2.53	20241112	10600	-69.39	20240108	3165	2.53	20241112	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
105	20241113	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-45	5	-1.34	9739275	2934	2.91	3315	3360	3315	4380	2360	3370	3319.45	0.00	0	594	3586	3477	3321	3212	3056	3532	3267	17	1010	100	2150	5	1	16975426	564	-19.00	1.50	12	0.02	-175.00	2220.00	10600	20240108	-68.63	3165	20241112	5.06	10600	-68.63	20240108	3165	5.06	20241112	10600	-68.63	20240108	3165	5.06	20241112	3.84	N	236810	100	16 억		0	N	N	114	N	00	N
106	20241112	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3370	75	2	2.28	330481110	100421	26.99	3310	3430	3165	4280	2310	3295	3290.88	0.00	0	1718	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	572	-19.26	1.52	12	0.59	-175.00	2220.00	10600	20240108	-68.21	3165	20241112	6.48	10600	-68.21	20240108	3165	6.48	20241112	10600	-68.21	20240108	3165	6.48	20241112	3.89	N	236810	100	16 억		0	N	N	114	N	00	N
107	20241112	150927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3360	65	2	1.97	296557495	90381	24.29	3310	3365	3165	4280	2310	3295	3281.19	0.00	0	1982	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	570	-19.20	1.51	12	0.53	-175.00	2220.00	10600	20240108	-68.30	3165	20241112	6.16	10600	-68.30	20240108	3165	6.16	20241112	10600	-68.30	20240108	3165	6.16	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
108	20241112	140930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3320	25	2	0.76	246775555	75409	20.26	3310	3365	3165	4280	2310	3295	3272.49	0.00	0	-1472	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	564	-18.97	1.50	12	0.44	-175.00	2220.00	10600	20240108	-68.68	3165	20241112	4.90	10600	-68.68	20240108	3165	4.90	20241112	10600	-68.68	20240108	3165	4.90	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
109	20241112	130932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3315	20	2	0.61	222734970	68146	18.31	3310	3365	3165	4280	2310	3295	3268.50	0.00	0	-1342	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	563	-18.94	1.49	12	0.40	-175.00	2220.00	10600	20240108	-68.73	3165	20241112	4.74	10600	-68.73	20240108	3165	4.74	20241112	10600	-68.73	20240108	3165	4.74	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
110	20241112	120928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3330	35	2	1.06	200651730	61505	16.53	3310	3365	3165	4280	2310	3295	3262.36	0.00	0	-3820	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	565	-19.03	1.50	12	0.36	-175.00	2220.00	10600	20240108	-68.58	3165	20241112	5.21	10600	-68.58	20240108	3165	5.21	20241112	10600	-68.58	20240108	3165	5.21	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
111	20241112	110925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3280	-15	5	-0.46	155480270	47873	12.86	3310	3365	3165	4280	2310	3295	3247.77	0.00	0	-10281	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	557	-18.74	1.48	12	0.28	-175.00	2220.00	10600	20240108	-69.06	3165	20241112	3.63	10600	-69.06	20240108	3165	3.63	20241112	10600	-69.06	20240108	3165	3.63	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
112	20241112	100923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3300	5	2	0.15	141937130	43742	11.75	3310	3365	3165	4280	2310	3295	3244.87	0.00	0	-10756	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	560	-18.86	1.49	12	0.26	-175.00	2220.00	10600	20240108	-68.87	3165	20241112	4.27	10600	-68.87	20240108	3165	4.27	20241112	10600	-68.87	20240108	3165	4.27	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
113	20241112	090922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3215	-80	5	-2.43	44726290	13692	3.68	3310	3365	3200	4280	2310	3295	3266.60	0.00	0	-4001	3898	3596	3428	3126	2958	3512	3042	17	985	100	2100	5	1	16975426	546	-18.37	1.45	12	0.08	-175.00	2220.00	10600	20240108	-69.67	3200	20241112	0.47	10600	-69.67	20240108	3200	0.47	20241112	10600	-69.67	20240108	3200	0.47	20241112	3.89	N	236810	100	16 억		0	N	N	93	N	00	N
114	20241111	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-495	5	-13.06	1247824825	367540	515.95	3730	3730	3260	4925	2655	3790	3395.12	0.00	0	-70509	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	559	-18.83	1.48	12	2.17	-175.00	2220.00	10600	20240108	-68.92	3225	20240909	2.17	10600	-68.92	20240108	3225	2.17	20240909	10600	-68.92	20240108	3225	2.17	20240909	3.88	N	236810	100	16 억		0	N	N	93	N	00	N
115	20241111	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-490	5	-12.93	1191834545	350511	492.04	3730	3730	3260	4925	2655	3790	3400.28	0.00	0	-65209	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	560	-18.86	1.49	12	2.06	-175.00	2220.00	10600	20240108	-68.87	3225	20240909	2.33	10600	-68.87	20240108	3225	2.33	20240909	10600	-68.87	20240108	3225	2.33	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
116	20241111	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-495	5	-13.06	1085807650	318364	446.91	3730	3730	3260	4925	2655	3790	3410.59	0.00	0	-57382	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	559	-18.83	1.48	12	1.88	-175.00	2220.00	10600	20240108	-68.92	3225	20240909	2.17	10600	-68.92	20240108	3225	2.17	20240909	10600	-68.92	20240108	3225	2.17	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
117	20241111	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-470	5	-12.40	982292115	286938	402.80	3730	3730	3295	4925	2655	3790	3423.36	0.00	0	-49535	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	564	-18.97	1.50	12	1.69	-175.00	2220.00	10600	20240108	-68.68	3225	20240909	2.95	10600	-68.68	20240108	3225	2.95	20240909	10600	-68.68	20240108	3225	2.95	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
118	20241111	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-400	5	-10.55	826884615	240474	337.57	3730	3730	3295	4925	2655	3790	3438.56	0.00	0	-39011	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	575	-19.37	1.53	12	1.42	-175.00	2220.00	10600	20240108	-68.02	3225	20240909	5.12	10600	-68.02	20240108	3225	5.12	20240909	10600	-68.02	20240108	3225	5.12	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
119	20241111	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-390	5	-10.29	716387520	207978	291.96	3730	3730	3295	4925	2655	3790	3444.54	0.00	0	-35297	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	577	-19.43	1.53	12	1.23	-175.00	2220.00	10600	20240108	-67.92	3225	20240909	5.43	10600	-67.92	20240108	3225	5.43	20240909	10600	-67.92	20240108	3225	5.43	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
120	20241111	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-355	5	-9.37	603104125	174706	245.25	3730	3730	3295	4925	2655	3790	3452.11	0.00	0	-34320	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	583	-19.63	1.55	12	1.03	-175.00	2220.00	10600	20240108	-67.59	3225	20240909	6.51	10600	-67.59	20240108	3225	6.51	20240909	10600	-67.59	20240108	3225	6.51	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
121	20241111	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-90	5	-2.37	27971375	7535	10.58	3730	3730	3690	4925	2655	3790	3712.19	0.00	0	-2284	3956	3872	3796	3712	3636	3835	3675	17	1135	100	2420	5	1	16975426	628	-21.14	1.67	12	0.04	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	3.88	N	236810	100	16 억		0	N	N	0	N	00	N
122	20241108	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	65	2	1.74	270457085	71203	154.44	3870	3880	3720	4840	2610	3725	3798.46	0.00	0	9811	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	643	-21.66	1.71	12	0.42	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
123	20241108	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	10	2	0.27	237170435	62390	135.32	3870	3880	3720	4840	2610	3725	3801.46	0.00	0	11520	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	634	-21.34	1.68	12	0.37	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
124	20241108	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	35	2	0.94	213951080	56166	121.82	3870	3880	3735	4840	2610	3725	3809.31	0.00	0	11249	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	638	-21.49	1.69	12	0.33	-175.00	2220.00	10600	20240108	-64.53	3225	20240909	16.59	10600	-64.53	20240108	3225	16.59	20240909	10600	-64.53	20240108	3225	16.59	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
125	20241108	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	50	2	1.34	184956775	48438	105.06	3870	3880	3760	4840	2610	3725	3818.48	0.00	0	17258	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	641	-21.57	1.70	12	0.29	-175.00	2220.00	10600	20240108	-64.39	3225	20240909	17.05	10600	-64.39	20240108	3225	17.05	20240909	10600	-64.39	20240108	3225	17.05	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
126	20241108	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	65	2	1.74	181967755	47647	103.34	3870	3880	3760	4840	2610	3725	3819.14	0.00	0	17738	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	643	-21.66	1.71	12	0.28	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
127	20241108	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	55	2	1.48	176433040	46187	100.18	3870	3880	3760	4840	2610	3725	3820.04	0.00	0	18673	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	642	-21.60	1.70	12	0.27	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
128	20241108	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	55	2	1.48	160303510	41925	90.93	3870	3880	3775	4840	2610	3725	3823.65	0.00	0	18538	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	642	-21.60	1.70	12	0.25	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
129	20241108	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	80	2	2.15	91283100	23777	51.57	3870	3880	3795	4840	2610	3725	3839.29	0.00	0	5333	3821	3772	3731	3682	3641	3752	3662	17	1115	100	2380	5	1	16975426	646	-21.74	1.71	12	0.14	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
130	20241107	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-40	5	-1.06	168283050	45274	111.26	3740	3780	3690	4890	2640	3765	3716.99	0.00	0	9458	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	632	-21.29	1.68	12	0.27	-175.00	2220.00	10600	20240108	-64.86	3225	20240909	15.50	10600	-64.86	20240108	3225	15.50	20240909	10600	-64.86	20240108	3225	15.50	20240909	3.88	N	236810	100	16 억		0	N	N	11	N	00	N
131	20241107	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-65	5	-1.73	152398060	40985	100.72	3740	3780	3690	4890	2640	3765	3718.39	0.00	0	8761	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	628	-21.14	1.67	12	0.24	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
132	20241107	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	10	2	0.27	129526580	34809	85.54	3740	3780	3695	4890	2640	3765	3721.07	0.00	0	7413	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	641	-21.57	1.70	12	0.21	-175.00	2220.00	10600	20240108	-64.39	3225	20240909	17.05	10600	-64.39	20240108	3225	17.05	20240909	10600	-64.39	20240108	3225	17.05	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
133	20241107	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-15	5	-0.40	91101755	24452	60.09	3740	3780	3695	4890	2640	3765	3725.74	0.00	0	3620	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	637	-21.43	1.69	12	0.14	-175.00	2220.00	10600	20240108	-64.62	3225	20240909	16.28	10600	-64.62	20240108	3225	16.28	20240909	10600	-64.62	20240108	3225	16.28	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
134	20241107	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-35	5	-0.93	74206795	19957	49.04	3740	3780	3695	4890	2640	3765	3718.33	0.00	0	3808	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	633	-21.31	1.68	12	0.12	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
135	20241107	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-60	5	-1.59	66660725	17925	44.05	3740	3780	3695	4890	2640	3765	3718.87	0.00	0	3407	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	629	-21.17	1.67	12	0.11	-175.00	2220.00	10600	20240108	-65.05	3225	20240909	14.88	10600	-65.05	20240108	3225	14.88	20240909	10600	-65.05	20240108	3225	14.88	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
136	20241107	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-25	5	-0.66	39393795	10586	26.01	3740	3780	3700	4890	2640	3765	3721.31	0.00	0	1394	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	635	-21.37	1.68	12	0.06	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
137	20241107	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-50	5	-1.33	7474855	2007	4.93	3740	3770	3705	4890	2640	3765	3724.39	0.00	0	598	3905	3835	3785	3715	3665	3810	3690	17	1125	100	2400	5	1	16975426	631	-21.23	1.67	12	0.01	-175.00	2220.00	10600	20240108	-64.95	3225	20240909	15.19	10600	-64.95	20240108	3225	15.19	20240909	10600	-64.95	20240108	3225	15.19	20240909	3.88	N	236810	100	16 억		0	N	N	49	N	00	N
138	20241106	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-70	5	-1.83	153320670	40439	160.87	3810	3855	3735	4985	2685	3835	3791.41	0.00	0	-9545	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	639	-21.51	1.70	12	0.24	-175.00	2220.00	10600	20240108	-64.48	3225	20240909	16.74	10600	-64.48	20240108	3225	16.74	20240909	10600	-64.48	20240108	3225	16.74	20240909	3.95	N	236810	100	16 억		0	N	N	49	N	00	N
139	20241106	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-70	5	-1.83	150827090	39776	158.23	3810	3855	3735	4985	2685	3835	3791.91	0.00	0	-9488	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	639	-21.51	1.70	12	0.23	-175.00	2220.00	10600	20240108	-64.48	3225	20240909	16.74	10600	-64.48	20240108	3225	16.74	20240909	10600	-64.48	20240108	3225	16.74	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
140	20241106	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-80	5	-2.09	139694085	36807	146.42	3810	3855	3735	4985	2685	3835	3795.31	0.00	0	-9412	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	637	-21.46	1.69	12	0.22	-175.00	2220.00	10600	20240108	-64.58	3225	20240909	16.43	10600	-64.58	20240108	3225	16.43	20240909	10600	-64.58	20240108	3225	16.43	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
141	20241106	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-90	5	-2.35	128339560	33781	134.38	3810	3855	3735	4985	2685	3835	3799.16	0.00	0	-9926	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	636	-21.40	1.69	12	0.20	-175.00	2220.00	10600	20240108	-64.67	3225	20240909	16.12	10600	-64.67	20240108	3225	16.12	20240909	10600	-64.67	20240108	3225	16.12	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
142	20241106	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-35	5	-0.91	88298305	23143	92.06	3810	3855	3770	4985	2685	3835	3815.34	0.00	0	-2958	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	645	-21.71	1.71	12	0.14	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
143	20241106	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	5	2	0.13	43573635	11370	45.23	3810	3855	3800	4985	2685	3835	3832.33	0.00	0	3654	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	652	-21.94	1.73	12	0.07	-175.00	2220.00	10600	20240108	-63.77	3225	20240909	19.07	10600	-63.77	20240108	3225	19.07	20240909	10600	-63.77	20240108	3225	19.07	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
144	20241106	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-5	5	-0.13	28138560	7354	29.25	3810	3845	3800	4985	2685	3835	3826.29	0.00	0	3154	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	650	-21.89	1.73	12	0.04	-175.00	2220.00	10600	20240108	-63.87	3225	20240909	18.76	10600	-63.87	20240108	3225	18.76	20240909	10600	-63.87	20240108	3225	18.76	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
145	20241106	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-15	5	-0.39	5651185	1479	5.88	3810	3840	3810	4985	2685	3835	3820.95	0.00	0	-269	3875	3855	3825	3805	3775	3865	3815	17	1150	100	2450	5	1	16975426	648	-21.83	1.72	12	0.01	-175.00	2220.00	10600	20240108	-63.96	3225	20240909	18.45	10600	-63.96	20240108	3225	18.45	20240909	10600	-63.96	20240108	3225	18.45	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
146	20241105	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	20	2	0.52	95598730	25063	97.64	3815	3845	3795	4955	2675	3815	3814.34	0.00	0	12913	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	651	-21.91	1.73	12	0.15	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	3.95	N	236810	100	16 억		0	N	N	458	N	00	N
147	20241105	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	0	3	0.00	84607890	22195	86.46	3815	3845	3795	4955	2675	3815	3812.02	0.00	0	13699	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	648	-21.80	1.72	12	0.13	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
148	20241105	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-20	5	-0.52	82193315	21561	83.99	3815	3845	3795	4955	2675	3815	3812.13	0.00	0	13786	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	644	-21.69	1.71	12	0.13	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
149	20241105	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	0	3	0.00	72103530	18908	73.66	3815	3845	3795	4955	2675	3815	3813.39	0.00	0	13276	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	648	-21.80	1.72	12	0.11	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
150	20241105	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-15	5	-0.39	67856230	17796	69.33	3815	3845	3795	4955	2675	3815	3813.00	0.00	0	13395	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	645	-21.71	1.71	12	0.10	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
151	20241105	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-10	5	-0.26	65607400	17204	67.02	3815	3845	3795	4955	2675	3815	3813.50	0.00	0	13178	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	646	-21.74	1.71	12	0.10	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
152	20241105	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	5	2	0.13	38423090	10066	39.21	3815	3845	3795	4955	2675	3815	3817.12	0.00	0	8257	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	648	-21.83	1.72	12	0.06	-175.00	2220.00	10600	20240108	-63.96	3225	20240909	18.45	10600	-63.96	20240108	3225	18.45	20240909	10600	-63.96	20240108	3225	18.45	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
153	20241105	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	20	2	0.52	3153565	825	3.21	3815	3835	3800	4955	2675	3815	3822.50	0.00	0	694	3908	3861	3793	3746	3678	3885	3770	17	1140	100	2440	5	1	16975426	651	-21.91	1.73	12	0.00	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	3.95	N	236810	100	16 억		0	N	N	38	N	00	N
154	20241104	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	80	2	2.14	97787860	25670	70.34	3770	3840	3725	4855	2615	3735	3809.42	0.00	0	9513	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	648	-21.80	1.72	12	0.15	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.98	N	236810	100	16 억		0	N	N	38	N	00	N
155	20241104	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	80	2	2.14	91557230	24037	65.87	3770	3840	3725	4855	2615	3735	3809.01	0.00	0	9330	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	648	-21.80	1.72	12	0.14	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
156	20241104	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	85	2	2.28	79922410	20980	57.49	3770	3840	3725	4855	2615	3735	3809.46	0.00	0	10146	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	648	-21.83	1.72	12	0.12	-175.00	2220.00	10600	20240108	-63.96	3225	20240909	18.45	10600	-63.96	20240108	3225	18.45	20240909	10600	-63.96	20240108	3225	18.45	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
157	20241104	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	80	2	2.14	72655595	19074	52.27	3770	3840	3725	4855	2615	3735	3809.14	0.00	0	10642	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	648	-21.80	1.72	12	0.11	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
158	20241104	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	95	2	2.54	63261775	16614	45.53	3770	3840	3725	4855	2615	3735	3807.74	0.00	0	10611	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	650	-21.89	1.73	12	0.10	-175.00	2220.00	10600	20240108	-63.87	3225	20240909	18.76	10600	-63.87	20240108	3225	18.76	20240909	10600	-63.87	20240108	3225	18.76	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
159	20241104	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	80	2	2.14	35639560	9389	25.73	3770	3830	3725	4855	2615	3735	3795.88	0.00	0	4702	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	648	-21.80	1.72	12	0.06	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
160	20241104	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	75	2	2.01	21291630	5628	15.42	3770	3830	3725	4855	2615	3735	3783.16	0.00	0	3105	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	647	-21.77	1.72	12	0.03	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
161	20241104	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	45	2	1.20	4295035	1139	3.12	3770	3790	3760	4855	2615	3735	3770.88	0.00	0	525	3881	3807	3771	3697	3661	3790	3680	17	1120	100	2390	5	1	16975426	642	-21.60	1.70	12	0.01	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	3.98	N	236810	100	16 억		0	N	N	67	N	00	N
162	20241101	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-105	5	-2.73	135979695	35834	81.54	3800	3845	3735	4990	2690	3840	3795.02	0.00	0	-35	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	634	-21.34	1.68	12	0.21	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.07	N	236810	100	16 억		0	N	N	67	N	00	N
163	20241101	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-85	5	-2.21	117819440	30980	70.50	3800	3845	3755	4990	2690	3840	3803.08	0.00	0	-99	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	637	-21.46	1.69	12	0.18	-175.00	2220.00	10600	20240108	-64.58	3225	20240909	16.43	10600	-64.58	20240108	3225	16.43	20240909	10600	-64.58	20240108	3225	16.43	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
164	20241101	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-45	5	-1.17	87214985	22878	52.06	3800	3845	3770	4990	2690	3840	3812.18	0.00	0	2573	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	644	-21.69	1.71	12	0.13	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
165	20241101	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-30	5	-0.78	68941525	18074	41.13	3800	3845	3770	4990	2690	3840	3814.40	0.00	0	5504	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	647	-21.77	1.72	12	0.11	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
166	20241101	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-10	5	-0.26	55655695	14597	33.22	3800	3845	3770	4990	2690	3840	3812.82	0.00	0	5156	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	650	-21.89	1.73	12	0.09	-175.00	2220.00	10600	20240108	-63.87	3225	20240909	18.76	10600	-63.87	20240108	3225	18.76	20240909	10600	-63.87	20240108	3225	18.76	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
167	20241101	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-40	5	-1.04	48903610	12835	29.21	3800	3845	3770	4990	2690	3840	3810.18	0.00	0	4874	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	645	-21.71	1.71	12	0.08	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
168	20241101	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-45	5	-1.17	29206425	7672	17.46	3800	3840	3770	4990	2690	3840	3806.89	0.00	0	2616	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	644	-21.69	1.71	12	0.05	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N
169	20241101	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-10	5	-0.26	2904720	767	1.75	3800	3830	3770	4990	2690	3840	3787.12	0.00	0	-141	3910	3875	3805	3770	3700	3892	3787	17	1150	100	2450	5	1	16975426	650	-21.89	1.73	12	0.00	-175.00	2220.00	10600	20240108	-63.87	3225	20240909	18.76	10600	-63.87	20240108	3225	18.76	20240909	10600	-63.87	20240108	3225	18.76	20240909	4.07	N	236810	100	16 억		0	N	N	18	N	00	N