KissMeData/377450/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	161336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14920	-400	5	-2.61	1358404200	90325	82.84	15320	15350	14800	19910	10730	15320	15039.34	3.32	0	-6991	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2586	11.93	1.44	12	0.52	1251.00	10358.00	15730	20241128	-5.15	8420	20231129	77.20	15730	-5.15	20241128	8450	76.57	20240117	15730	-5.15	20241128	8420	77.20	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
3	20241129	151354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-410	5	-2.68	1128855550	74994	68.78	15320	15350	14800	19910	10730	15320	15052.61	3.32	0	-7423	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2584	11.92	1.44	12	0.43	1251.00	10358.00	15730	20241128	-5.21	8420	20231129	77.08	15730	-5.21	20241128	8450	76.45	20240117	15730	-5.21	20241128	8420	77.08	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
4	20241129	141357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14880	-440	5	-2.87	919079870	60897	55.85	15320	15350	14800	19910	10730	15320	15092.37	3.32	0	-7218	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2579	11.89	1.44	12	0.35	1251.00	10358.00	15730	20241128	-5.40	8420	20231129	76.72	15730	-5.40	20241128	8450	76.09	20240117	15730	-5.40	20241128	8420	76.72	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
5	20241129	131351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15110	-210	5	-1.37	580370910	38209	35.04	15320	15350	15030	19910	10730	15320	15189.38	3.32	0	-9146	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2619	12.08	1.46	12	0.22	1251.00	10358.00	15730	20241128	-3.94	8420	20231129	79.45	15730	-3.94	20241128	8450	78.82	20240117	15730	-3.94	20241128	8420	79.45	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
6	20241129	121353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15160	-160	5	-1.04	437410130	28765	26.38	15320	15350	15070	19910	10730	15320	15206.33	3.32	0	-6446	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2627	12.12	1.46	12	0.17	1251.00	10358.00	15730	20241128	-3.62	8420	20231129	80.05	15730	-3.62	20241128	8450	79.41	20240117	15730	-3.62	20241128	8420	80.05	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
7	20241129	111356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15190	-130	5	-0.85	272716090	17906	16.42	15320	15350	15070	19910	10730	15320	15230.43	3.32	0	-4787	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2632	12.14	1.47	12	0.10	1251.00	10358.00	15730	20241128	-3.43	8420	20231129	80.40	15730	-3.43	20241128	8450	79.76	20240117	15730	-3.43	20241128	8420	80.40	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
8	20241129	101348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15190	-130	5	-0.85	170444420	11165	10.24	15320	15350	15190	19910	10730	15320	15265.96	3.32	0	-2310	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2632	12.14	1.47	12	0.06	1251.00	10358.00	15730	20241128	-3.43	8420	20231129	80.40	15730	-3.43	20241128	8450	79.76	20240117	15730	-3.43	20241128	8420	80.40	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
9	20241129	091353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	-80	5	-0.52	50548990	3309	3.03	15320	15320	15190	19910	10730	15320	15276.21	3.32	0	-1678	15920	15620	15430	15130	14940	15525	15035	17	4590	100	11330	10	1	17330000	2641	12.18	1.47	12	0.02	1251.00	10358.00	15730	20241128	-3.12	8420	20231129	81.00	15730	-3.12	20241128	8450	80.36	20240117	15730	-3.12	20241128	8420	81.00	20231129	3.49	N	377450	100	17 억		575274	N	N	0	N	00	N
10	20241128	161333	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15320	-180	5	-1.16	1689680210	108962	57.60	15610	15730	15240	20150	10850	15500	15507.23	3.37	0	-8398	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2655	12.25	1.48	12	0.63	1251.00	10358.00	15730	20241128	-2.61	8420	20231129	81.95	15730	-2.61	20241128	8450	81.30	20240117	15730	-2.61	20241128	8420	81.95	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
11	20241128	151359	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15390	-110	5	-0.71	1662232840	107172	56.66	15610	15730	15240	20150	10850	15500	15509.95	3.37	0	-8095	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2667	12.30	1.49	12	0.62	1251.00	10358.00	15730	20241128	-2.16	8420	20231129	82.78	15730	-2.16	20241128	8450	82.13	20240117	15730	-2.16	20241128	8420	82.78	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
12	20241128	141357	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15550	50	2	0.32	1478311770	95306	50.38	15610	15730	15240	20150	10850	15500	15511.21	3.37	0	-9315	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2695	12.43	1.50	12	0.55	1251.00	10358.00	15730	20241128	-1.14	8420	20231129	84.68	15730	-1.14	20241128	8450	84.02	20240117	15730	-1.14	20241128	8420	84.68	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
13	20241128	131354	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15690	190	2	1.23	1323994410	85399	45.15	15610	15730	15240	20150	10850	15500	15503.63	3.37	0	-8634	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2719	12.54	1.51	12	0.49	1251.00	10358.00	15730	20241128	-0.25	8420	20231129	86.34	15730	-0.25	20241128	8450	85.68	20240117	15730	-0.25	20241128	8420	86.34	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
14	20241128	121353	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15540	40	2	0.26	1072953600	69305	36.64	15610	15730	15240	20150	10850	15500	15481.62	3.37	0	-3209	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2693	12.42	1.50	12	0.40	1251.00	10358.00	15730	20241128	-1.21	8420	20231129	84.56	15730	-1.21	20241128	8450	83.91	20240117	15730	-1.21	20241128	8420	84.56	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
15	20241128	111356	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15360	-140	5	-0.90	901450680	58160	30.75	15610	15730	15250	20150	10850	15500	15499.50	3.37	0	5491	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2662	12.28	1.48	12	0.34	1251.00	10358.00	15730	20241128	-2.35	8420	20231129	82.42	15730	-2.35	20241128	8450	81.78	20240117	15730	-2.35	20241128	8420	82.42	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
16	20241128	101354	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15490	-10	5	-0.06	533027300	34127	18.04	15610	15730	15300	20150	10850	15500	15618.93	3.37	0	-2206	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2684	12.38	1.50	12	0.20	1251.00	10358.00	15730	20241128	-1.53	8420	20231129	83.97	15730	-1.53	20241128	8450	83.31	20240117	15730	-1.53	20241128	8420	83.97	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
17	20241128	091353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15500	0	3	0.00	78468500	5066	2.68	15610	15610	15300	20150	10850	15500	15489.24	3.37	0	-2270	15926	15712	15436	15222	14946	15745	15255	17	4650	100	11470	10	1	17330000	2686	12.39	1.50	12	0.03	1251.00	10358.00	15650	20241127	-0.96	8420	20231129	84.09	15650	-0.96	20241127	8450	83.43	20240117	15650	-0.96	20241127	8420	84.09	20231129	3.29	N	377450	100	17 억		583418	N	N	0	N	00	N
18	20241127	161318	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15500	250	2	1.64	2924906220	188984	124.90	15500	15650	15160	19820	10680	15250	15476.99	3.46	0	-15320	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2686	12.39	1.50	12	1.09	1251.00	10358.00	15650	20241127	-0.96	7890	20231120	96.45	15650	-0.96	20241127	8450	83.43	20240117	15650	-0.96	20241127	8420	84.09	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
19	20241127	151345	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15520	270	2	1.77	2902260350	187523	123.93	15500	15650	15160	19820	10680	15250	15476.82	3.46	0	-15119	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2690	12.41	1.50	12	1.08	1251.00	10358.00	15650	20241127	-0.83	7890	20231120	96.70	15650	-0.83	20241127	8450	83.67	20240117	15650	-0.83	20241127	8420	84.32	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
20	20241127	141338	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15500	250	2	1.64	2643761960	170842	112.91	15500	15650	15160	19820	10680	15250	15474.89	3.46	0	-4255	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2686	12.39	1.50	12	0.99	1251.00	10358.00	15650	20241127	-0.96	7890	20231120	96.45	15650	-0.96	20241127	8450	83.43	20240117	15650	-0.96	20241127	8420	84.09	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
21	20241127	131335	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15640	390	2	2.56	2484487410	160600	106.14	15500	15650	15160	19820	10680	15250	15470.03	3.46	0	-158	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2710	12.50	1.51	12	0.93	1251.00	10358.00	15650	20241127	-0.06	7890	20231120	98.23	15650	-0.06	20241127	8450	85.09	20240117	15650	-0.06	20241127	8420	85.75	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
22	20241127	121349	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15490	240	2	1.57	2079533110	134559	88.93	15500	15630	15160	19820	10680	15250	15454.43	3.46	0	-10208	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2684	12.38	1.50	12	0.78	1251.00	10358.00	15630	20241127	-0.90	7890	20231120	96.32	15630	-0.90	20241127	8450	83.31	20240117	15630	-0.90	20241127	8420	83.97	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
23	20241127	111343	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15490	240	2	1.57	1799360100	116477	76.98	15500	15630	15160	19820	10680	15250	15448.20	3.46	0	-14560	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2684	12.38	1.50	12	0.67	1251.00	10358.00	15630	20241127	-0.90	7890	20231120	96.32	15630	-0.90	20241127	8450	83.31	20240117	15630	-0.90	20241127	8420	83.97	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
24	20241127	101344	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15480	230	2	1.51	1512112430	97938	64.73	15500	15630	15160	19820	10680	15250	15439.49	3.46	0	-12140	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2683	12.37	1.49	12	0.57	1251.00	10358.00	15630	20241127	-0.96	7890	20231120	96.20	15630	-0.96	20241127	8450	83.20	20240117	15630	-0.96	20241127	8420	83.85	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
25	20241127	091341	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15470	220	2	1.44	734530510	47368	31.31	15500	15630	15310	19820	10680	15250	15506.89	3.46	0	-14025	15823	15536	15193	14906	14563	15680	15050	17	4570	100	11280	10	1	17330000	2681	12.37	1.49	12	0.27	1251.00	10358.00	15630	20241127	-1.02	7890	20231120	96.07	15630	-1.02	20241127	8450	83.08	20240117	15630	-1.02	20241127	8420	83.73	20231129	3.27	N	377450	100	17 억		599809	N	N	0	N	00	N
26	20241126	161319	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15250	280	2	1.87	2276346090	150548	151.56	15000	15480	14850	19460	10480	14970	15119.38	3.48	0	170	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2643	12.19	1.47	12	0.87	1251.00	10358.00	15480	20241126	-1.49	7890	20231120	93.28	15480	-1.49	20241126	8450	80.47	20240117	15480	-1.49	20241126	8420	81.12	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
27	20241126	151334	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15400	430	2	2.87	2038960750	135010	135.92	15000	15480	14850	19460	10480	14970	15102.29	3.48	0	7636	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2669	12.31	1.49	12	0.78	1251.00	10358.00	15480	20241126	-0.52	7890	20231120	95.18	15480	-0.52	20241126	8450	82.25	20240117	15480	-0.52	20241126	8420	82.90	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
28	20241126	141337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	30	2	0.20	1267953190	84456	85.02	15000	15190	14850	19460	10480	14970	15013.18	3.48	0	2826	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2600	11.99	1.45	12	0.49	1251.00	10358.00	15410	20241007	-2.66	7890	20231120	90.11	15410	-2.66	20241007	8450	77.51	20240117	15410	-2.66	20241007	8420	78.15	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
29	20241126	131330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	30	2	0.20	1096609440	73019	73.51	15000	15190	14850	19460	10480	14970	15018.14	3.48	0	5694	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2600	11.99	1.45	12	0.42	1251.00	10358.00	15410	20241007	-2.66	7890	20231120	90.11	15410	-2.66	20241007	8450	77.51	20240117	15410	-2.66	20241007	8420	78.15	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
30	20241126	121337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15090	120	2	0.80	801151410	53454	53.81	15000	15120	14850	19460	10480	14970	14987.68	3.48	0	3736	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2615	12.06	1.46	12	0.31	1251.00	10358.00	15410	20241007	-2.08	7890	20231120	91.25	15410	-2.08	20241007	8450	78.58	20240117	15410	-2.08	20241007	8420	79.22	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
31	20241126	111342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	-70	5	-0.47	384840690	25710	25.88	15000	15020	14850	19460	10480	14970	14968.52	3.48	0	2760	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2582	11.91	1.44	12	0.15	1251.00	10358.00	15410	20241007	-3.31	7890	20231120	88.85	15410	-3.31	20241007	8450	76.33	20240117	15410	-3.31	20241007	8420	76.96	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
32	20241126	101353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	0	3	0.00	249537410	16664	16.78	15000	15020	14850	19460	10480	14970	14974.64	3.48	0	2116	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2594	11.97	1.45	12	0.10	1251.00	10358.00	15410	20241007	-2.86	7890	20231120	89.73	15410	-2.86	20241007	8450	77.16	20240117	15410	-2.86	20241007	8420	77.79	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
33	20241126	091340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	20	2	0.13	33178490	2215	2.23	15000	15010	14850	19460	10480	14970	14979.00	3.48	0	-326	15836	15402	14856	14422	13876	15620	14640	17	4490	100	11070	10	1	17330000	2598	11.98	1.45	12	0.01	1251.00	10358.00	15410	20241007	-2.73	7890	20231120	89.99	15410	-2.73	20241007	8450	77.40	20240117	15410	-2.73	20241007	8420	78.03	20231129	3.23	N	377450	100	17 억		602557	N	N	0	N	00	N
34	20241125	161304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	20	2	0.13	1477550210	99136	147.56	14920	15290	14310	19430	10470	14950	14903.61	3.57	0	-9815	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2594	11.97	1.45	12	0.57	1251.00	10358.00	15410	20241007	-2.86	7890	20231120	89.73	15410	-2.86	20241007	8450	77.16	20240117	15410	-2.86	20241007	8420	77.79	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
35	20241125	151331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	-80	5	-0.54	1407878600	94451	140.59	14920	15290	14310	19430	10470	14950	14905.92	3.57	0	-8986	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2577	11.89	1.44	12	0.55	1251.00	10358.00	15410	20241007	-3.50	7890	20231120	88.47	15410	-3.50	20241007	8450	75.98	20240117	15410	-3.50	20241007	8420	76.60	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
36	20241125	141327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14760	-190	5	-1.27	968570660	64661	96.24	14920	15290	14730	19430	10470	14950	14979.21	3.57	0	-4975	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2558	11.80	1.42	12	0.37	1251.00	10358.00	15410	20241007	-4.22	7890	20231120	87.07	15410	-4.22	20241007	8450	74.67	20240117	15410	-4.22	20241007	8420	75.30	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
37	20241125	131316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	0	3	0.00	816013620	54403	80.98	14920	15290	14920	19430	10470	14950	14999.42	3.57	0	-1784	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2591	11.95	1.44	12	0.31	1251.00	10358.00	15410	20241007	-2.99	7890	20231120	89.48	15410	-2.99	20241007	8450	76.92	20240117	15410	-2.99	20241007	8420	77.55	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
38	20241125	121333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	50	2	0.33	766581520	51101	76.06	14920	15290	14920	19430	10470	14950	15001.30	3.57	0	-456	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2600	11.99	1.45	12	0.29	1251.00	10358.00	15410	20241007	-2.66	7890	20231120	90.11	15410	-2.66	20241007	8450	77.51	20240117	15410	-2.66	20241007	8420	78.15	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
39	20241125	111326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	0	3	0.00	656400890	43756	65.13	14920	15290	14920	19430	10470	14950	15001.39	3.57	0	920	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2591	11.95	1.44	12	0.25	1251.00	10358.00	15410	20241007	-2.99	7890	20231120	89.48	15410	-2.99	20241007	8450	76.92	20240117	15410	-2.99	20241007	8420	77.55	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
40	20241125	101310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	-10	5	-0.07	485342950	32354	48.16	14920	15290	14920	19430	10470	14950	15001.02	3.57	0	3545	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2589	11.94	1.44	12	0.19	1251.00	10358.00	15410	20241007	-3.05	7890	20231120	89.35	15410	-3.05	20241007	8450	76.80	20240117	15410	-3.05	20241007	8420	77.43	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
41	20241125	091310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	20	2	0.13	271560220	18067	26.89	14920	15290	14920	19430	10470	14950	15030.73	3.57	0	6633	15130	15040	14860	14770	14590	15085	14815	17	4480	100	11060	10	1	17330000	2594	11.97	1.45	12	0.10	1251.00	10358.00	15410	20241007	-2.86	7890	20231120	89.73	15410	-2.86	20241007	8450	77.16	20240117	15410	-2.86	20241007	8420	77.79	20231129	3.26	N	377450	100	17 억		618905	N	N	0	N	00	N
42	20241122	161158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	250	2	1.70	990113860	66918	100.07	14700	14950	14680	19110	10290	14700	14795.93	3.58	0	2322	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2591	11.95	1.44	12	0.39	1251.00	10358.00	15410	20241007	-2.99	7890	20231120	89.48	15410	-2.99	20241007	8450	76.92	20240117	15410	-2.99	20241007	8420	77.55	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
43	20241122	151214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	130	2	0.88	739780670	50065	74.87	14700	14840	14680	19110	10290	14700	14776.40	3.58	0	-3257	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2570	11.85	1.43	12	0.29	1251.00	10358.00	15410	20241007	-3.76	7890	20231120	87.96	15410	-3.76	20241007	8450	75.50	20240117	15410	-3.76	20241007	8420	76.13	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
44	20241122	141215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14770	70	2	0.48	542707350	36755	54.96	14700	14830	14680	19110	10290	14700	14765.54	3.58	0	-4440	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2560	11.81	1.43	12	0.21	1251.00	10358.00	15410	20241007	-4.15	7890	20231120	87.20	15410	-4.15	20241007	8450	74.79	20240117	15410	-4.15	20241007	8420	75.42	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
45	20241122	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	110	2	0.75	451525890	30570	45.71	14700	14830	14680	19110	10290	14700	14770.23	3.58	0	-2870	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2567	11.84	1.43	12	0.18	1251.00	10358.00	15410	20241007	-3.89	7890	20231120	87.71	15410	-3.89	20241007	8450	75.27	20240117	15410	-3.89	20241007	8420	75.89	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
46	20241122	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	130	2	0.88	355306510	24076	36.00	14700	14830	14680	19110	10290	14700	14757.71	3.58	0	-2233	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2570	11.85	1.43	12	0.14	1251.00	10358.00	15410	20241007	-3.76	7890	20231120	87.96	15410	-3.76	20241007	8450	75.50	20240117	15410	-3.76	20241007	8420	76.13	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
47	20241122	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14770	70	2	0.48	313381080	21242	31.77	14700	14830	14680	19110	10290	14700	14752.90	3.58	0	-746	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2560	11.81	1.43	12	0.12	1251.00	10358.00	15410	20241007	-4.15	7890	20231120	87.20	15410	-4.15	20241007	8450	74.79	20240117	15410	-4.15	20241007	8420	75.42	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
48	20241122	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	90	2	0.61	135826510	9198	13.75	14700	14830	14700	19110	10290	14700	14766.96	3.58	0	-2146	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2563	11.82	1.43	12	0.05	1251.00	10358.00	15410	20241007	-4.02	7890	20231120	87.45	15410	-4.02	20241007	8450	75.03	20240117	15410	-4.02	20241007	8420	75.65	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
49	20241122	091218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	90	2	0.61	28530510	1935	2.89	14700	14830	14700	19110	10290	14700	14744.45	3.58	0	151	15153	14926	14523	14296	13893	15040	14410	17	4410	100	10870	10	1	17330000	2563	11.82	1.43	12	0.01	1251.00	10358.00	15410	20241007	-4.02	7890	20231120	87.45	15410	-4.02	20241007	8450	75.03	20240117	15410	-4.02	20241007	8420	75.65	20231129	3.27	N	377450	100	17 억		621135	N	N	0	N	00	N
50	20241121	161207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14700	470	2	3.30	969902220	66443	127.39	14200	14750	14120	18490	9970	14230	14597.51	3.59	0	-1781	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2548	11.75	1.42	12	0.38	1251.00	10358.00	15410	20241007	-4.61	7860	20231114	87.02	15410	-4.61	20241007	8450	73.96	20240117	15410	-4.61	20241007	8420	74.58	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
51	20241121	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14680	450	2	3.16	952381940	65251	125.10	14200	14750	14120	18490	9970	14230	14595.67	3.59	0	-1912	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2544	11.73	1.42	12	0.38	1251.00	10358.00	15410	20241007	-4.74	7860	20231114	86.77	15410	-4.74	20241007	8450	73.73	20240117	15410	-4.74	20241007	8420	74.35	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
52	20241121	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14690	460	2	3.23	782494450	53682	102.92	14200	14750	14120	18490	9970	14230	14576.48	3.59	0	-871	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2546	11.74	1.42	12	0.31	1251.00	10358.00	15410	20241007	-4.67	7860	20231114	86.90	15410	-4.67	20241007	8450	73.85	20240117	15410	-4.67	20241007	8420	74.47	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
53	20241121	131219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14660	430	2	3.02	440406110	30395	58.27	14200	14700	14120	18490	9970	14230	14489.43	3.59	0	1399	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2541	11.72	1.42	12	0.18	1251.00	10358.00	15410	20241007	-4.87	7860	20231114	86.51	15410	-4.87	20241007	8450	73.49	20240117	15410	-4.87	20241007	8420	74.11	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
54	20241121	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	240	2	1.69	149167090	10436	20.01	14200	14470	14120	18490	9970	14230	14293.51	3.59	0	-990	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2508	11.57	1.40	12	0.06	1251.00	10358.00	15410	20241007	-6.10	7860	20231114	84.10	15410	-6.10	20241007	8450	71.24	20240117	15410	-6.10	20241007	8420	71.85	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
55	20241121	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14240	10	2	0.07	82010210	5763	11.05	14200	14430	14120	18490	9970	14230	14230.47	3.59	0	-1138	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2468	11.38	1.37	12	0.03	1251.00	10358.00	15410	20241007	-7.59	7860	20231114	81.17	15410	-7.59	20241007	8450	68.52	20240117	15410	-7.59	20241007	8420	69.12	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
56	20241121	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14260	30	2	0.21	37819970	2652	5.08	14200	14430	14120	18490	9970	14230	14260.92	3.59	0	105	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2471	11.40	1.38	12	0.02	1251.00	10358.00	15410	20241007	-7.46	7860	20231114	81.42	15410	-7.46	20241007	8450	68.76	20240117	15410	-7.46	20241007	8420	69.36	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
57	20241121	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14420	190	2	1.34	10363120	729	1.40	14200	14430	14130	18490	9970	14230	14215.53	3.59	0	-19	14690	14460	14180	13950	13670	14575	14065	17	4260	100	10530	10	1	17330000	2499	11.53	1.39	12	0.00	1251.00	10358.00	15410	20241007	-6.42	7860	20231114	83.46	15410	-6.42	20241007	8450	70.65	20240117	15410	-6.42	20241007	8420	71.26	20231129	3.27	N	377450	100	17 억		622635	N	N	0	N	00	N
58	20241120	161212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14230	130	2	0.92	742906510	52029	66.05	14100	14410	13900	18330	9870	14100	14279.13	3.58	0	2224	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2466	11.37	1.37	12	0.30	1251.00	10358.00	15410	20241007	-7.66	7800	20231113	82.44	15410	-7.66	20241007	8450	68.40	20240117	15410	-7.66	20241007	7890	80.35	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
59	20241120	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	200	2	1.42	727307790	50934	64.66	14100	14410	13900	18330	9870	14100	14279.42	3.58	0	2224	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2478	11.43	1.38	12	0.29	1251.00	10358.00	15410	20241007	-7.20	7800	20231113	83.33	15410	-7.20	20241007	8450	69.23	20240117	15410	-7.20	20241007	7890	81.24	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
60	20241120	141231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14280	180	2	1.28	657948640	46080	58.50	14100	14410	13900	18330	9870	14100	14278.40	3.58	0	2607	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2475	11.41	1.38	12	0.27	1251.00	10358.00	15410	20241007	-7.33	7800	20231113	83.08	15410	-7.33	20241007	8450	68.99	20240117	15410	-7.33	20241007	7890	80.99	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
61	20241120	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14290	190	2	1.35	447105240	31364	39.82	14100	14360	13900	18330	9870	14100	14255.36	3.58	0	-589	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2476	11.42	1.38	12	0.18	1251.00	10358.00	15410	20241007	-7.27	7800	20231113	83.21	15410	-7.27	20241007	8450	69.11	20240117	15410	-7.27	20241007	7890	81.12	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
62	20241120	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14310	210	2	1.49	354915420	24910	31.62	14100	14360	13900	18330	9870	14100	14247.91	3.58	0	772	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2480	11.44	1.38	12	0.14	1251.00	10358.00	15410	20241007	-7.14	7800	20231113	83.46	15410	-7.14	20241007	8450	69.35	20240117	15410	-7.14	20241007	7890	81.37	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
63	20241120	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14240	140	2	0.99	180869820	12739	16.17	14100	14320	13900	18330	9870	14100	14198.12	3.58	0	-638	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2468	11.38	1.37	12	0.07	1251.00	10358.00	15410	20241007	-7.59	7800	20231113	82.56	15410	-7.59	20241007	8450	68.52	20240117	15410	-7.59	20241007	7890	80.48	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
64	20241120	101232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14270	170	2	1.21	111147750	7853	9.97	14100	14270	13900	18330	9870	14100	14153.54	3.58	0	572	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2473	11.41	1.38	12	0.05	1251.00	10358.00	15410	20241007	-7.40	7800	20231113	82.95	15410	-7.40	20241007	8450	68.88	20240117	15410	-7.40	20241007	7890	80.86	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
65	20241120	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14070	-30	5	-0.21	16468540	1173	1.49	14100	14100	13900	18330	9870	14100	14039.68	3.58	0	-354	14740	14420	13920	13600	13100	14580	13760	17	4230	100	10430	10	1	17330000	2438	11.25	1.36	12	0.01	1251.00	10358.00	15410	20241007	-8.70	7800	20231113	80.38	15410	-8.70	20241007	8450	66.51	20240117	15410	-8.70	20241007	7890	78.33	20231120	3.29	N	377450	100	17 억		620508	N	N	0	N	00	N
66	20241119	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	500	2	3.68	1108075560	78754	143.63	13420	14240	13420	17680	9520	13600	14070.09	3.53	0	12083	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2444	11.27	1.36	12	0.45	1251.00	10358.00	15410	20241007	-8.50	7700	20231110	83.12	15410	-8.50	20241007	8450	66.86	20240117	15410	-8.50	20241007	7890	78.71	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
67	20241119	151144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	430	2	3.16	1057818220	75187	137.13	13420	14240	13420	17680	9520	13600	14069.16	3.53	0	14385	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2431	11.22	1.35	12	0.43	1251.00	10358.00	15410	20241007	-8.96	7700	20231110	82.21	15410	-8.96	20241007	8450	66.04	20240117	15410	-8.96	20241007	7890	77.82	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
68	20241119	141142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14080	480	2	3.53	984723900	69989	127.65	13420	14240	13420	17680	9520	13600	14069.70	3.53	0	15676	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2440	11.25	1.36	12	0.40	1251.00	10358.00	15410	20241007	-8.63	7700	20231110	82.86	15410	-8.63	20241007	8450	66.63	20240117	15410	-8.63	20241007	7890	78.45	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
69	20241119	131145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14140	540	2	3.97	911991640	64831	118.24	13420	14240	13420	17680	9520	13600	14067.22	3.53	0	17744	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2450	11.30	1.37	12	0.37	1251.00	10358.00	15410	20241007	-8.24	7700	20231110	83.64	15410	-8.24	20241007	8450	67.34	20240117	15410	-8.24	20241007	7890	79.21	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
70	20241119	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	530	2	3.90	812895810	57821	105.46	13420	14240	13420	17680	9520	13600	14058.83	3.53	0	18016	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2449	11.29	1.36	12	0.33	1251.00	10358.00	15410	20241007	-8.31	7700	20231110	83.51	15410	-8.31	20241007	8450	67.22	20240117	15410	-8.31	20241007	7890	79.09	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
71	20241119	111144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14140	540	2	3.97	766497680	54539	99.47	13420	14240	13420	17680	9520	13600	14054.12	3.53	0	18045	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2450	11.30	1.37	12	0.31	1251.00	10358.00	15410	20241007	-8.24	7700	20231110	83.64	15410	-8.24	20241007	8450	67.34	20240117	15410	-8.24	20241007	7890	79.21	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
72	20241119	101208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	380	2	2.79	287919670	20587	37.55	13420	14050	13420	17680	9520	13600	13985.51	3.53	0	4482	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2423	11.18	1.35	12	0.12	1251.00	10358.00	15410	20241007	-9.28	7700	20231110	81.56	15410	-9.28	20241007	8450	65.44	20240117	15410	-9.28	20241007	7890	77.19	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
73	20241119	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	340	2	2.50	15362680	1116	2.04	13420	13940	13420	17680	9520	13600	13765.84	3.53	0	373	14373	13986	13593	13206	12813	14180	13400	17	4080	100	10060	10	1	17330000	2416	11.14	1.35	12	0.01	1251.00	10358.00	15410	20241007	-9.54	7700	20231110	81.04	15410	-9.54	20241007	8450	64.97	20240117	15410	-9.54	20241007	7890	76.68	20231120	3.26	N	377450	100	17 억		611180	N	N	0	N	00	N
74	20241118	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	-90	5	-0.66	751788340	54726	60.35	13200	13980	13200	17790	9590	13690	13737.34	3.62	0	-8132	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2357	10.87	1.31	12	0.32	1251.00	10358.00	15410	20241007	-11.75	7680	20231109	77.08	15410	-11.75	20241007	8450	60.95	20240117	15410	-11.75	20241007	7890	72.37	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
75	20241118	151143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	140	2	1.02	728880030	53051	58.50	13200	13980	13200	17790	9590	13690	13739.23	3.62	0	-8334	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2397	11.06	1.34	12	0.31	1251.00	10358.00	15410	20241007	-10.25	7680	20231109	80.08	15410	-10.25	20241007	8450	63.67	20240117	15410	-10.25	20241007	7890	75.29	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
76	20241118	141145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	160	2	1.17	520235750	37953	41.85	13200	13980	13200	17790	9590	13690	13707.37	3.62	0	-8896	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2400	11.07	1.34	12	0.22	1251.00	10358.00	15410	20241007	-10.12	7680	20231109	80.34	15410	-10.12	20241007	8450	63.91	20240117	15410	-10.12	20241007	7890	75.54	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
77	20241118	131135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13760	70	2	0.51	457922640	33443	36.88	13200	13980	13200	17790	9590	13690	13692.63	3.62	0	-7037	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2385	11.00	1.33	12	0.19	1251.00	10358.00	15410	20241007	-10.71	7680	20231109	79.17	15410	-10.71	20241007	8450	62.84	20240117	15410	-10.71	20241007	7890	74.40	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
78	20241118	121141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13950	260	2	1.90	370342500	27135	29.92	13200	13980	13200	17790	9590	13690	13648.15	3.62	0	-4179	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2418	11.15	1.35	12	0.16	1251.00	10358.00	15410	20241007	-9.47	7680	20231109	81.64	15410	-9.47	20241007	8450	65.09	20240117	15410	-9.47	20241007	7890	76.81	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
79	20241118	111141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	0	3	0.00	262737440	19311	21.30	13200	13790	13200	17790	9590	13690	13605.58	3.62	0	-4443	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2372	10.94	1.32	12	0.11	1251.00	10358.00	15410	20241007	-11.16	7680	20231109	78.26	15410	-11.16	20241007	8450	62.01	20240117	15410	-11.16	20241007	7890	73.51	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
80	20241118	101129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	-50	5	-0.37	196126700	14447	15.93	13200	13790	13200	17790	9590	13690	13575.60	3.62	0	-2301	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2364	10.90	1.32	12	0.08	1251.00	10358.00	15410	20241007	-11.49	7680	20231109	77.60	15410	-11.49	20241007	8450	61.42	20240117	15410	-11.49	20241007	7890	72.88	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
81	20241118	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	-360	5	-2.63	32053660	2404	2.65	13200	13670	13200	17790	9590	13690	13333.47	3.62	0	-207	14523	14106	13663	13246	12803	13885	13025	17	4100	100	10130	10	1	17330000	2310	10.66	1.29	12	0.01	1251.00	10358.00	15410	20241007	-13.50	7680	20231109	73.57	15410	-13.50	20241007	8450	57.75	20240117	15410	-13.50	20241007	7890	68.95	20231120	3.24	N	377450	100	17 억		627491	N	N	0	N	00	N
82	20241115	161217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	-290	5	-2.07	1218220100	90593	133.20	13950	14080	13220	18170	9790	13980	13447.18	3.85	0	-25212	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2372	10.94	1.32	12	0.52	1251.00	10358.00	15410	20241007	-11.16	7650	20231108	78.95	15410	-11.16	20241007	8450	62.01	20240117	15410	-11.16	20241007	7890	73.51	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
83	20241115	151247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	-340	5	-2.43	1109551570	82625	121.49	13950	14080	13220	18170	9790	13980	13428.76	3.85	0	-23856	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2364	10.90	1.32	12	0.48	1251.00	10358.00	15410	20241007	-11.49	7650	20231108	78.30	15410	-11.49	20241007	8450	61.42	20240117	15410	-11.49	20241007	7890	72.88	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
84	20241115	141232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-580	5	-4.15	769433500	57211	84.12	13950	14080	13220	18170	9790	13980	13449.05	3.85	0	-16316	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2322	10.71	1.29	12	0.33	1251.00	10358.00	15410	20241007	-13.04	7650	20231108	75.16	15410	-13.04	20241007	8450	58.58	20240117	15410	-13.04	20241007	7890	69.84	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
85	20241115	131231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	-520	5	-3.72	684854320	50909	74.85	13950	14080	13220	18170	9790	13980	13452.52	3.85	0	-14511	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2333	10.76	1.30	12	0.29	1251.00	10358.00	15410	20241007	-12.65	7650	20231108	75.95	15410	-12.65	20241007	8450	59.29	20240117	15410	-12.65	20241007	7890	70.60	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
86	20241115	121231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	-530	5	-3.79	611946000	45514	66.92	13950	14080	13220	18170	9790	13980	13445.23	3.85	0	-12858	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2331	10.75	1.30	12	0.26	1251.00	10358.00	15410	20241007	-12.72	7650	20231108	75.82	15410	-12.72	20241007	8450	59.17	20240117	15410	-12.72	20241007	7890	70.47	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
87	20241115	111203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	-610	5	-4.36	528466020	39266	57.73	13950	14080	13220	18170	9790	13980	13458.62	3.85	0	-9358	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2317	10.69	1.29	12	0.23	1251.00	10358.00	15410	20241007	-13.24	7650	20231108	74.77	15410	-13.24	20241007	8450	58.22	20240117	15410	-13.24	20241007	7890	69.46	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
88	20241115	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-600	5	-4.29	371894480	27551	40.51	13950	14080	13220	18170	9790	13980	13498.40	3.85	0	-4731	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2319	10.70	1.29	12	0.16	1251.00	10358.00	15410	20241007	-13.17	7650	20231108	74.90	15410	-13.17	20241007	8450	58.34	20240117	15410	-13.17	20241007	7890	69.58	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
89	20241115	091113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	-610	5	-4.36	136174880	10088	14.83	13950	13950	13220	18170	9790	13980	13498.70	3.85	0	1500	14373	14176	14003	13806	13633	14090	13720	17	4190	100	10340	10	1	17330000	2317	10.69	1.29	12	0.06	1251.00	10358.00	15410	20241007	-13.24	7650	20231108	74.77	15410	-13.24	20241007	8450	58.22	20240117	15410	-13.24	20241007	7890	69.46	20231120	3.26	N	377450	100	17 억		667380	N	N	0	N	00	N
90	20241114	161154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	-80	5	-0.57	913188400	65158	45.87	14150	14200	13830	18210	9810	14010	14014.99	3.99	0	-16199	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2414	11.14	1.34	12	0.38	1251.00	10358.00	15410	20241007	-9.60	7320	20231107	90.30	15410	-9.60	20241007	8450	64.85	20240117	15410	-9.60	20241007	7860	77.23	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
91	20241114	151203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	-70	5	-0.50	798540920	56965	40.10	14150	14200	13830	18210	9810	14010	14018.10	3.99	0	-12825	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2416	11.14	1.35	12	0.33	1251.00	10358.00	15410	20241007	-9.54	7320	20231107	90.44	15410	-9.54	20241007	8450	64.97	20240117	15410	-9.54	20241007	7860	77.35	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
92	20241114	141155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	-100	5	-0.71	669241190	47718	33.59	14150	14200	13830	18210	9810	14010	14024.93	3.99	0	-8429	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2411	11.12	1.34	12	0.28	1251.00	10358.00	15410	20241007	-9.73	7320	20231107	90.03	15410	-9.73	20241007	8450	64.62	20240117	15410	-9.73	20241007	7860	76.97	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
93	20241114	131155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	0	3	0.00	584519910	41672	29.33	14150	14200	13830	18210	9810	14010	14026.69	3.99	0	-5484	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2428	11.20	1.35	12	0.24	1251.00	10358.00	15410	20241007	-9.09	7320	20231107	91.39	15410	-9.09	20241007	8450	65.80	20240117	15410	-9.09	20241007	7860	78.24	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
94	20241114	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	90	2	0.64	521533020	37195	26.18	14150	14200	13830	18210	9810	14010	14021.59	3.99	0	-4300	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2444	11.27	1.36	12	0.21	1251.00	10358.00	15410	20241007	-8.50	7320	20231107	92.62	15410	-8.50	20241007	8450	66.86	20240117	15410	-8.50	20241007	7860	79.39	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
95	20241114	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	0	3	0.00	381134010	27223	19.16	14150	14200	13830	18210	9810	14010	14000.44	3.99	0	-7318	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2428	11.20	1.35	12	0.16	1251.00	10358.00	15410	20241007	-9.09	7320	20231107	91.39	15410	-9.09	20241007	8450	65.80	20240117	15410	-9.09	20241007	7860	78.24	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
96	20241114	101211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	20	2	0.14	38499690	2732	1.92	14150	14200	13970	18210	9810	14010	14092.64	3.99	0	-437	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2431	11.22	1.35	12	0.02	1251.00	10358.00	15410	20241007	-8.96	7320	20231107	91.67	15410	-8.96	20241007	8450	66.04	20240117	15410	-8.96	20241007	7860	78.50	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
97	20241114	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	0	3	0.00	0	0	0.00	0	0	0	18210	9810	14010	0.00	3.99	0	0	14803	14406	13953	13556	13103	14605	13755	17	4200	100	10360	10	1	17330000	2428	11.20	1.35	12	0.00	1251.00	10358.00	15410	20241007	-9.09	7320	20231107	91.39	15410	-9.09	20241007	8450	65.80	20240117	15410	-9.09	20241007	7860	78.24	20231114	3.23	N	377450	100	17 억		690756	N	N	0	N	00	N
98	20241113	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	310	2	2.26	1992774530	142006	206.44	13650	14350	13500	17810	9590	13700	14033.04	4.24	0	30185	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2428	11.20	1.35	12	0.82	1251.00	10358.00	15410	20241007	-9.09	7290	20231106	92.18	15410	-9.09	20241007	8450	65.80	20240117	15410	-9.09	20241007	7800	79.62	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
99	20241113	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14120	420	2	3.07	1917800910	136667	198.68	13650	14350	13500	17810	9590	13700	14032.66	4.24	0	28740	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2447	11.29	1.36	12	0.79	1251.00	10358.00	15410	20241007	-8.37	7290	20231106	93.69	15410	-8.37	20241007	8450	67.10	20240117	15410	-8.37	20241007	7800	81.03	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
100	20241113	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	300	2	2.19	1809748680	128951	187.46	13650	14350	13500	17810	9590	13700	14034.39	4.24	0	31729	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2426	11.19	1.35	12	0.74	1251.00	10358.00	15410	20241007	-9.15	7290	20231106	92.04	15410	-9.15	20241007	8450	65.68	20240117	15410	-9.15	20241007	7800	79.49	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
101	20241113	130844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	290	2	2.12	1514956890	107916	156.88	13650	14350	13500	17810	9590	13700	14038.30	4.24	0	25252	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2424	11.18	1.35	12	0.62	1251.00	10358.00	15410	20241007	-9.21	7290	20231106	91.91	15410	-9.21	20241007	8450	65.56	20240117	15410	-9.21	20241007	7800	79.36	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
102	20241113	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	390	2	2.85	993046870	70663	102.73	13650	14350	13500	17810	9590	13700	14053.28	4.24	0	16626	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2442	11.26	1.36	12	0.41	1251.00	10358.00	15410	20241007	-8.57	7290	20231106	93.28	15410	-8.57	20241007	8450	66.75	20240117	15410	-8.57	20241007	7800	80.64	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
103	20241113	110829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	350	2	2.55	863116440	61400	89.26	13650	14350	13500	17810	9590	13700	14057.27	4.24	0	16936	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2435	11.23	1.36	12	0.35	1251.00	10358.00	15410	20241007	-8.83	7290	20231106	92.73	15410	-8.83	20241007	8450	66.27	20240117	15410	-8.83	20241007	7800	80.13	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
104	20241113	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14110	410	2	2.99	468140090	33242	48.33	13650	14350	13500	17810	9590	13700	14082.79	4.24	0	14776	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2445	11.28	1.36	12	0.19	1251.00	10358.00	15410	20241007	-8.44	7290	20231106	93.55	15410	-8.44	20241007	8450	66.98	20240117	15410	-8.44	20241007	7800	80.90	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
105	20241113	090819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	-150	5	-1.09	24118910	1767	2.57	13650	13700	13500	17810	9590	13700	13649.64	4.24	0	-1174	14273	13986	13753	13466	13233	14130	13610	17	4110	100	10130	10	1	17330000	2348	10.83	1.31	12	0.01	1251.00	10358.00	15410	20241007	-12.07	7290	20231106	85.87	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7800	73.72	20231113	3.21	N	377450	100	17 억		734276	N	N	0	N	00	N
106	20241112	161112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	0	3	0.00	948323630	68746	61.86	13550	14040	13520	17810	9590	13700	13794.67	4.38	0	-7541	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2374	10.95	1.32	12	0.40	1251.00	10358.00	15410	20241007	-11.10	7290	20231106	87.93	15410	-11.10	20241007	8450	62.13	20240117	15410	-11.10	20241007	7800	75.64	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
107	20241112	151125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13720	20	2	0.15	925287270	67059	60.34	13550	14040	13520	17810	9590	13700	13798.11	4.38	0	-7337	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2378	10.97	1.32	12	0.39	1251.00	10358.00	15410	20241007	-10.97	7290	20231106	88.20	15410	-10.97	20241007	8450	62.37	20240117	15410	-10.97	20241007	7800	75.90	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
108	20241112	141127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13620	-80	5	-0.58	808213320	58479	52.62	13550	14040	13520	17810	9590	13700	13820.57	4.38	0	-5836	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2360	10.89	1.31	12	0.34	1251.00	10358.00	15410	20241007	-11.62	7290	20231106	86.83	15410	-11.62	20241007	8450	61.18	20240117	15410	-11.62	20241007	7800	74.62	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
109	20241112	131135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	-60	5	-0.44	726260070	52465	47.21	13550	14040	13520	17810	9590	13700	13842.75	4.38	0	-4482	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2364	10.90	1.32	12	0.30	1251.00	10358.00	15410	20241007	-11.49	7290	20231106	87.11	15410	-11.49	20241007	8450	61.42	20240117	15410	-11.49	20241007	7800	74.87	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
110	20241112	121124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	-10	5	-0.07	673580320	48607	43.74	13550	14040	13520	17810	9590	13700	13857.68	4.38	0	-2964	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2372	10.94	1.32	12	0.28	1251.00	10358.00	15410	20241007	-11.16	7290	20231106	87.79	15410	-11.16	20241007	8450	62.01	20240117	15410	-11.16	20241007	7800	75.51	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
111	20241112	111118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13770	70	2	0.51	583181690	42011	37.80	13550	14040	13520	17810	9590	13700	13881.64	4.38	0	-342	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2386	11.01	1.33	12	0.24	1251.00	10358.00	15410	20241007	-10.64	7290	20231106	88.89	15410	-10.64	20241007	8450	62.96	20240117	15410	-10.64	20241007	7800	76.54	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
112	20241112	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	240	2	1.75	415171500	29885	26.89	13550	14040	13520	17810	9590	13700	13892.30	4.38	0	714	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2416	11.14	1.35	12	0.17	1251.00	10358.00	15410	20241007	-9.54	7290	20231106	91.22	15410	-9.54	20241007	8450	64.97	20240117	15410	-9.54	20241007	7800	78.72	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
113	20241112	091118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	-20	5	-0.15	43812550	3213	2.89	13550	13810	13520	17810	9590	13700	13636.03	4.38	0	-425	14426	14062	13806	13442	13186	14245	13625	17	4110	100	10130	10	1	17330000	2371	10.94	1.32	12	0.02	1251.00	10358.00	15410	20241007	-11.23	7290	20231106	87.65	15410	-11.23	20241007	8450	61.89	20240117	15410	-11.23	20241007	7800	75.38	20231113	3.21	N	377450	100	17 억		759314	N	N	0	N	00	N
114	20241111	161107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	150	2	1.11	1539390190	111126	167.92	13560	14170	13550	17610	9490	13550	13852.66	4.54	0	16426	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2374	10.95	1.32	12	0.64	1251.00	10358.00	15410	20241007	-11.10	7290	20231106	87.93	15410	-11.10	20241007	8450	62.13	20240117	15410	-11.10	20241007	7800	75.64	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
115	20241111	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13740	190	2	1.40	1437724580	103708	156.71	13560	14170	13550	17610	9490	13550	13863.20	4.54	0	14876	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2381	10.98	1.33	12	0.60	1251.00	10358.00	15410	20241007	-10.84	7290	20231106	88.48	15410	-10.84	20241007	8450	62.60	20240117	15410	-10.84	20241007	7800	76.15	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
116	20241111	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13790	240	2	1.77	1367386130	98597	148.99	13560	14170	13550	17610	9490	13550	13868.44	4.54	0	15750	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2390	11.02	1.33	12	0.57	1251.00	10358.00	15410	20241007	-10.51	7290	20231106	89.16	15410	-10.51	20241007	8450	63.20	20240117	15410	-10.51	20241007	7800	76.79	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
117	20241111	131125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13890	340	2	2.51	1232338890	88826	134.22	13560	14170	13550	17610	9490	13550	13873.63	4.54	0	13524	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2407	11.10	1.34	12	0.51	1251.00	10358.00	15410	20241007	-9.86	7290	20231106	90.53	15410	-9.86	20241007	8450	64.38	20240117	15410	-9.86	20241007	7800	78.08	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
118	20241111	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	320	2	2.36	985340140	71119	107.47	13560	14170	13550	17610	9490	13550	13854.81	4.54	0	11668	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2404	11.09	1.34	12	0.41	1251.00	10358.00	15410	20241007	-9.99	7290	20231106	90.26	15410	-9.99	20241007	8450	64.14	20240117	15410	-9.99	20241007	7800	77.82	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
119	20241111	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	280	2	2.07	947084100	68363	103.30	13560	14170	13550	17610	9490	13550	13853.75	4.54	0	12375	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2397	11.06	1.34	12	0.39	1251.00	10358.00	15410	20241007	-10.25	7290	20231106	89.71	15410	-10.25	20241007	8450	63.67	20240117	15410	-10.25	20241007	7800	77.31	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
120	20241111	101110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	280	2	2.07	765577200	55267	83.51	13560	14170	13550	17610	9490	13550	13852.34	4.54	0	12942	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2397	11.06	1.34	12	0.32	1251.00	10358.00	15410	20241007	-10.25	7290	20231106	89.71	15410	-10.25	20241007	8450	63.67	20240117	15410	-10.25	20241007	7800	77.31	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
121	20241111	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	450	2	3.32	358323800	25679	38.80	13560	14170	13560	17610	9490	13550	13953.96	4.54	0	15346	14250	13900	13450	13100	12650	14075	13275	17	4060	100	10020	10	1	17330000	2426	11.19	1.35	12	0.15	1251.00	10358.00	15410	20241007	-9.15	7290	20231106	92.04	15410	-9.15	20241007	8450	65.68	20240117	15410	-9.15	20241007	7800	79.49	20231113	3.20	N	377450	100	17 억		786459	N	N	0	N	00	N
122	20241108	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	310	2	2.34	883856800	66158	94.54	13340	13800	13000	17210	9270	13240	13359.50	4.64	0	-12378	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2348	10.83	1.31	12	0.38	1251.00	10358.00	15410	20241007	-12.07	7290	20231106	85.87	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7650	77.12	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
123	20241108	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	330	2	2.49	865808070	64827	92.64	13340	13800	13000	17210	9270	13240	13355.67	4.64	0	-11636	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2352	10.85	1.31	12	0.37	1251.00	10358.00	15410	20241007	-11.94	7290	20231106	86.15	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7650	77.39	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
124	20241108	141108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13590	350	2	2.64	702388010	52804	75.46	13340	13800	13000	17210	9270	13240	13301.80	4.64	0	-3515	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2355	10.86	1.31	12	0.30	1251.00	10358.00	15410	20241007	-11.81	7290	20231106	86.42	15410	-11.81	20241007	8450	60.83	20240117	15410	-11.81	20241007	7650	77.65	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
125	20241108	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	170	2	1.28	512052280	38771	55.40	13340	13420	13000	17210	9270	13240	13207.09	4.64	0	-2387	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2324	10.72	1.29	12	0.22	1251.00	10358.00	15410	20241007	-12.98	7290	20231106	83.95	15410	-12.98	20241007	8450	58.70	20240117	15410	-12.98	20241007	7650	75.29	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
126	20241108	121110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	100	2	0.76	461346350	34983	49.99	13340	13380	13000	17210	9270	13240	13187.73	4.64	0	193	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2312	10.66	1.29	12	0.20	1251.00	10358.00	15410	20241007	-13.43	7290	20231106	82.99	15410	-13.43	20241007	8450	57.87	20240117	15410	-13.43	20241007	7650	74.38	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
127	20241108	111109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	10	2	0.08	428573750	32528	46.48	13340	13380	13000	17210	9270	13240	13175.53	4.64	0	1025	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2296	10.59	1.28	12	0.19	1251.00	10358.00	15410	20241007	-14.02	7290	20231106	81.76	15410	-14.02	20241007	8450	56.80	20240117	15410	-14.02	20241007	7650	73.20	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
128	20241108	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	20	2	0.15	368385870	28003	40.02	13340	13380	13000	17210	9270	13240	13155.23	4.64	0	1507	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2298	10.60	1.28	12	0.16	1251.00	10358.00	15410	20241007	-13.95	7290	20231106	81.89	15410	-13.95	20241007	8450	56.92	20240117	15410	-13.95	20241007	7650	73.33	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
129	20241108	091105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	140	2	1.06	3263110	245	0.35	13340	13380	13240	17210	9270	13240	13318.82	4.64	0	-90	13626	13432	13216	13022	12806	13530	13120	17	3970	100	9790	10	1	17330000	2319	10.70	1.29	12	0.00	1251.00	10358.00	15410	20241007	-13.17	7290	20231106	83.54	15410	-13.17	20241007	8450	58.34	20240117	15410	-13.17	20241007	7650	74.90	20231108	3.17	N	377450	100	17 억		803321	N	N	0	N	00	N
130	20241107	161102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-10	5	-0.08	927739370	69977	167.09	13230	13410	13000	17220	9280	13250	13257.79	4.67	0	-7644	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2294	10.58	1.28	12	0.40	1251.00	10358.00	15410	20241007	-14.08	7290	20231106	81.62	15410	-14.08	20241007	8450	56.69	20240117	15410	-14.08	20241007	7320	80.87	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
131	20241107	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	40	2	0.30	895473590	67545	161.28	13230	13410	13000	17220	9280	13250	13257.44	4.67	0	-6838	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2303	10.62	1.28	12	0.39	1251.00	10358.00	15410	20241007	-13.76	7290	20231106	82.30	15410	-13.76	20241007	8450	57.28	20240117	15410	-13.76	20241007	7320	81.56	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
132	20241107	141111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	120	2	0.91	754876490	57034	136.18	13230	13390	13000	17220	9280	13250	13235.54	4.67	0	-5551	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2317	10.69	1.29	12	0.33	1251.00	10358.00	15410	20241007	-13.24	7290	20231106	83.40	15410	-13.24	20241007	8450	58.22	20240117	15410	-13.24	20241007	7320	82.65	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
133	20241107	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	30	2	0.23	624662390	47285	112.90	13230	13390	13000	17220	9280	13250	13210.56	4.67	0	-3606	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2301	10.62	1.28	12	0.27	1251.00	10358.00	15410	20241007	-13.82	7290	20231106	82.17	15410	-13.82	20241007	8450	57.16	20240117	15410	-13.82	20241007	7320	81.42	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
134	20241107	121104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-100	5	-0.75	384636470	29224	69.78	13230	13250	13000	17220	9280	13250	13161.57	4.67	0	-3130	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2279	10.51	1.27	12	0.17	1251.00	10358.00	15410	20241007	-14.67	7290	20231106	80.38	15410	-14.67	20241007	8450	55.62	20240117	15410	-14.67	20241007	7320	79.64	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
135	20241107	111101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-80	5	-0.60	353542990	26858	64.13	13230	13250	13000	17220	9280	13250	13163.31	4.67	0	-2118	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2282	10.53	1.27	12	0.15	1251.00	10358.00	15410	20241007	-14.54	7290	20231106	80.66	15410	-14.54	20241007	8450	55.86	20240117	15410	-14.54	20241007	7320	79.92	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
136	20241107	101102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	-120	5	-0.91	217637570	16572	39.57	13230	13250	13000	17220	9280	13250	13132.62	4.67	0	383	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2275	10.50	1.27	12	0.10	1251.00	10358.00	15410	20241007	-14.80	7290	20231106	80.11	15410	-14.80	20241007	8450	55.38	20240117	15410	-14.80	20241007	7320	79.37	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
137	20241107	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-140	5	-1.06	20427000	1552	3.71	13230	13230	13110	17220	9280	13250	13159.87	4.67	0	-418	13963	13606	13303	12946	12643	13785	13125	17	3970	100	9800	10	1	17330000	2272	10.48	1.27	12	0.01	1251.00	10358.00	15410	20241007	-14.93	7290	20231106	79.84	15410	-14.93	20241007	8450	55.15	20240117	15410	-14.93	20241007	7320	79.10	20231107	3.14	N	377450	100	17 억		810020	N	N	0	N	00	N
138	20241106	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	10	2	0.08	552440460	41829	92.45	13150	13660	13000	17210	9270	13240	13207.12	4.75	0	-13243	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2296	10.59	1.28	12	0.24	1251.00	10358.00	15410	20241007	-14.02	7100	20231030	86.62	15410	-14.02	20241007	8450	56.80	20240117	15410	-14.02	20241007	7290	81.76	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
139	20241106	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-70	5	-0.53	484144700	36668	81.05	13150	13660	13000	17210	9270	13240	13203.47	4.75	0	-10003	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2282	10.53	1.27	12	0.21	1251.00	10358.00	15410	20241007	-14.54	7100	20231030	85.49	15410	-14.54	20241007	8450	55.86	20240117	15410	-14.54	20241007	7290	80.66	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
140	20241106	141135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-150	5	-1.13	406037770	30702	67.86	13150	13660	13000	17210	9270	13240	13225.12	4.75	0	-8210	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2268	10.46	1.26	12	0.18	1251.00	10358.00	15410	20241007	-15.06	7100	20231030	84.37	15410	-15.06	20241007	8450	54.91	20240117	15410	-15.06	20241007	7290	79.56	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
141	20241106	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	-110	5	-0.83	320523230	24185	53.46	13150	13660	13000	17210	9270	13240	13252.98	4.75	0	-6998	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2275	10.50	1.27	12	0.14	1251.00	10358.00	15410	20241007	-14.80	7100	20231030	84.93	15410	-14.80	20241007	8450	55.38	20240117	15410	-14.80	20241007	7290	80.11	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
142	20241106	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	0	3	0.00	233220660	17543	38.78	13150	13660	13150	17210	9270	13240	13294.23	4.75	0	-3903	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2294	10.58	1.28	12	0.10	1251.00	10358.00	15410	20241007	-14.08	7100	20231030	86.48	15410	-14.08	20241007	8450	56.69	20240117	15410	-14.08	20241007	7290	81.62	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
143	20241106	111117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	60	2	0.45	157843310	11867	26.23	13150	13660	13150	17210	9270	13240	13301.03	4.75	0	-3235	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2305	10.63	1.28	12	0.07	1251.00	10358.00	15410	20241007	-13.69	7100	20231030	87.32	15410	-13.69	20241007	8450	57.40	20240117	15410	-13.69	20241007	7290	82.44	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
144	20241106	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	50	2	0.38	100631940	7574	16.74	13150	13660	13150	17210	9270	13240	13286.50	4.75	0	-2100	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2303	10.62	1.28	12	0.04	1251.00	10358.00	15410	20241007	-13.76	7100	20231030	87.18	15410	-13.76	20241007	8450	57.28	20240117	15410	-13.76	20241007	7290	82.30	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
145	20241106	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-40	5	-0.30	6121950	465	1.03	13150	13240	13150	17210	9270	13240	13165.48	4.75	0	113	14053	13646	13383	12976	12713	13515	12845	17	3970	100	9790	10	1	17330000	2288	10.55	1.27	12	0.00	1251.00	10358.00	15410	20241007	-14.34	7100	20231030	85.92	15410	-14.34	20241007	8450	56.21	20240117	15410	-14.34	20241007	7290	81.07	20231106	3.15	N	377450	100	17 억		823260	N	N	0	N	00	N
146	20241105	161041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-410	5	-3.00	606086480	45194	220.91	13650	13790	13120	17740	9560	13650	13411.15	4.88	0	-19935	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2294	10.58	1.28	12	0.26	1251.00	10358.00	15410	20241007	-14.08	6900	20231027	91.88	15410	-14.08	20241007	8450	56.69	20240117	15410	-14.08	20241007	7290	81.62	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
147	20241105	151105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-440	5	-3.22	578827770	43130	210.82	13650	13790	13120	17740	9560	13650	13420.54	4.88	0	-18669	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2289	10.56	1.28	12	0.25	1251.00	10358.00	15410	20241007	-14.28	6900	20231027	91.45	15410	-14.28	20241007	8450	56.33	20240117	15410	-14.28	20241007	7290	81.21	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
148	20241105	141059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-420	5	-3.08	500453880	37199	181.83	13650	13790	13120	17740	9560	13650	13453.42	4.88	0	-16129	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2293	10.58	1.28	12	0.21	1251.00	10358.00	15410	20241007	-14.15	6900	20231027	91.74	15410	-14.15	20241007	8450	56.57	20240117	15410	-14.15	20241007	7290	81.48	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
149	20241105	131107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-250	5	-1.83	329165190	24308	118.82	13650	13790	13370	17740	9560	13650	13541.43	4.88	0	-10478	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2322	10.71	1.29	12	0.14	1251.00	10358.00	15410	20241007	-13.04	6900	20231027	94.20	15410	-13.04	20241007	8450	58.58	20240117	15410	-13.04	20241007	7290	83.81	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
150	20241105	121056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-220	5	-1.61	280192040	20658	100.98	13650	13790	13370	17740	9560	13650	13563.37	4.88	0	-8597	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2327	10.74	1.30	12	0.12	1251.00	10358.00	15410	20241007	-12.85	6900	20231027	94.64	15410	-12.85	20241007	8450	58.93	20240117	15410	-12.85	20241007	7290	84.22	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
151	20241105	111042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-150	5	-1.10	241924320	17814	87.08	13650	13790	13370	17740	9560	13650	13580.57	4.88	0	-6775	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2340	10.79	1.30	12	0.10	1251.00	10358.00	15410	20241007	-12.39	6900	20231027	95.65	15410	-12.39	20241007	8450	59.76	20240117	15410	-12.39	20241007	7290	85.19	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
152	20241105	101052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	-50	5	-0.37	137761670	10109	49.41	13650	13790	13570	17740	9560	13650	13627.63	4.88	0	-2778	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2357	10.87	1.31	12	0.06	1251.00	10358.00	15410	20241007	-11.75	6900	20231027	97.10	15410	-11.75	20241007	8450	60.95	20240117	15410	-11.75	20241007	7290	86.56	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
153	20241105	091048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13660	10	2	0.07	768590	56	0.27	13650	13790	13570	17740	9560	13650	13724.82	4.88	0	-12	13930	13790	13630	13490	13330	13860	13560	17	4090	100	10100	10	1	17330000	2367	10.92	1.32	12	0.00	1251.00	10358.00	15410	20241007	-11.36	6900	20231027	97.97	15410	-11.36	20241007	8450	61.66	20240117	15410	-11.36	20241007	7290	87.38	20231106	3.20	N	377450	100	17 억		846309	N	N	0	N	00	N
154	20241104	161040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	140	2	1.04	278442450	20456	38.04	13520	13770	13470	17560	9460	13510	13611.77	4.93	0	-7729	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2366	10.91	1.32	12	0.12	1251.00	10358.00	15410	20241007	-11.42	6860	20231026	98.98	15410	-11.42	20241007	8450	61.54	20240117	15410	-11.42	20241007	7290	87.24	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
155	20241104	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	130	2	0.96	274755790	20185	37.54	13520	13770	13470	17560	9460	13510	13611.88	4.93	0	-7468	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2364	10.90	1.32	12	0.12	1251.00	10358.00	15410	20241007	-11.49	6860	20231026	98.83	15410	-11.49	20241007	8450	61.42	20240117	15410	-11.49	20241007	7290	87.11	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
156	20241104	141042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	60	2	0.44	250639720	18416	34.25	13520	13770	13470	17560	9460	13510	13609.89	4.93	0	-6049	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2352	10.85	1.31	12	0.11	1251.00	10358.00	15410	20241007	-11.94	6860	20231026	97.81	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7290	86.15	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
157	20241104	131005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	120	2	0.89	218822570	16083	29.91	13520	13770	13470	17560	9460	13510	13605.83	4.93	0	-4551	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2362	10.90	1.32	12	0.09	1251.00	10358.00	15410	20241007	-11.55	6860	20231026	98.69	15410	-11.55	20241007	8450	61.30	20240117	15410	-11.55	20241007	7290	86.97	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
158	20241104	121026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	140	2	1.04	191551330	14085	26.19	13520	13770	13470	17560	9460	13510	13599.67	4.93	0	-2718	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2366	10.91	1.32	12	0.08	1251.00	10358.00	15410	20241007	-11.42	6860	20231026	98.98	15410	-11.42	20241007	8450	61.54	20240117	15410	-11.42	20241007	7290	87.24	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
159	20241104	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13580	70	2	0.52	154379140	11356	21.12	13520	13770	13470	17560	9460	13510	13594.50	4.93	0	-2479	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2353	10.86	1.31	12	0.07	1251.00	10358.00	15410	20241007	-11.88	6860	20231026	97.96	15410	-11.88	20241007	8450	60.71	20240117	15410	-11.88	20241007	7290	86.28	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
160	20241104	101008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13720	210	2	1.55	92292030	6800	12.65	13520	13770	13470	17560	9460	13510	13572.36	4.93	0	-962	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2378	10.97	1.32	12	0.04	1251.00	10358.00	15410	20241007	-10.97	6860	20231026	100.00	15410	-10.97	20241007	8450	62.37	20240117	15410	-10.97	20241007	7290	88.20	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
161	20241104	091028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	170	2	1.26	10591940	782	1.45	13520	13760	13480	17560	9460	13510	13544.68	4.93	0	-36	14463	13986	13693	13216	12923	13840	13070	17	4050	100	9990	10	1	17330000	2371	10.94	1.32	12	0.00	1251.00	10358.00	15410	20241007	-11.23	6860	20231026	99.42	15410	-11.23	20241007	8450	61.89	20240117	15410	-11.23	20241007	7290	87.65	20231106	3.21	N	377450	100	17 억		854038	N	N	0	N	00	N
162	20241101	160947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-190	5	-1.39	744569420	53750	108.27	13800	14170	13400	17810	9590	13700	13852.45	5.04	0	-18835	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2341	10.80	1.30	12	0.31	1251.00	10358.00	15410	20241007	-12.33	6860	20231026	96.94	15410	-12.33	20241007	8450	59.88	20240117	15410	-12.33	20241007	7290	85.32	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
163	20241101	151008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13560	-140	5	-1.02	714930960	51558	103.86	13800	14170	13400	17810	9590	13700	13866.54	5.04	0	-18097	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2350	10.84	1.31	12	0.30	1251.00	10358.00	15410	20241007	-12.01	6860	20231026	97.67	15410	-12.01	20241007	8450	60.47	20240117	15410	-12.01	20241007	7290	86.01	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
164	20241101	140923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	-10	5	-0.07	596408650	42826	86.27	13800	14170	13630	17810	9590	13700	13926.32	5.04	0	-17110	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2372	10.94	1.32	12	0.25	1251.00	10358.00	15410	20241007	-11.16	6860	20231026	99.56	15410	-11.16	20241007	8450	62.01	20240117	15410	-11.16	20241007	7290	87.79	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
165	20241101	131144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13660	-40	5	-0.29	565843940	40594	81.77	13800	14170	13630	17810	9590	13700	13939.10	5.04	0	-15365	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2367	10.92	1.32	12	0.23	1251.00	10358.00	15410	20241007	-11.36	6860	20231026	99.13	15410	-11.36	20241007	8450	61.66	20240117	15410	-11.36	20241007	7290	87.38	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
166	20241101	121144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	210	2	1.53	478479160	34236	68.96	13800	14170	13630	17810	9590	13700	13975.91	5.04	0	-13540	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2411	11.12	1.34	12	0.20	1251.00	10358.00	15410	20241007	-9.73	6860	20231026	102.77	15410	-9.73	20241007	8450	64.62	20240117	15410	-9.73	20241007	7290	90.81	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
167	20241101	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	150	2	1.09	438127720	31320	63.09	13800	14170	13630	17810	9590	13700	13988.75	5.04	0	-12551	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2400	11.07	1.34	12	0.18	1251.00	10358.00	15410	20241007	-10.12	6860	20231026	101.90	15410	-10.12	20241007	8450	63.91	20240117	15410	-10.12	20241007	7290	89.99	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
168	20241101	101143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13800	100	2	0.73	395549360	28238	56.88	13800	14170	13630	17810	9590	13700	14007.70	5.04	0	-10947	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2392	11.03	1.33	12	0.16	1251.00	10358.00	15410	20241007	-10.45	6860	20231026	101.17	15410	-10.45	20241007	8450	63.31	20240117	15410	-10.45	20241007	7290	89.30	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N
169	20241101	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	180	2	1.31	211205770	15108	30.43	13800	14170	13630	17810	9590	13700	13979.73	5.04	0	-4606	14086	13892	13636	13442	13186	13990	13540	17	4110	100	10130	10	1	17330000	2405	11.10	1.34	12	0.09	1251.00	10358.00	15410	20241007	-9.93	6860	20231026	102.33	15410	-9.93	20241007	8450	64.26	20240117	15410	-9.93	20241007	7290	90.40	20231106	3.27	N	377450	100	17 억		872873	N	N	0	N	00	N