KissMeData/066980/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-39	5	-2.14	260252043	146741	140.98	1820	1820	1755	2365	1274	1820	1773.55	1.07	-24857	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	925	98.94	0.68	12	0.28	18.00	2605.00	3970	20240315	-55.14	1499	20240110	18.81	3970	-55.14	20240315	1499	18.81	20240110	3970	-55.14	20240315	1499	18.81	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
3	20241129	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-10	5	-0.55	232189334	131001	125.85	1820	1820	1755	2365	1274	1820	1772.42	1.07	-23597	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	940	100.56	0.69	12	0.25	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
4	20241129	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-50	5	-2.75	154859015	87532	84.09	1820	1820	1755	2365	1274	1820	1769.17	1.07	-32364	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	919	98.33	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	3970	-55.42	20240315	1499	18.08	20240110	3970	-55.42	20240315	1499	18.08	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
5	20241129	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-52	5	-2.86	136734563	77278	74.24	1820	1820	1755	2365	1274	1820	1769.39	1.07	-33569	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	918	98.22	0.68	12	0.15	18.00	2605.00	3970	20240315	-55.47	1499	20240110	17.95	3970	-55.47	20240315	1499	17.95	20240110	3970	-55.47	20240315	1499	17.95	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
6	20241129	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-53	5	-2.91	129309868	73068	70.20	1820	1820	1755	2365	1274	1820	1769.72	1.07	-33731	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	918	98.17	0.68	12	0.14	18.00	2605.00	3970	20240315	-55.49	1499	20240110	17.88	3970	-55.49	20240315	1499	17.88	20240110	3970	-55.49	20240315	1499	17.88	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
7	20241129	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-55	5	-3.02	105343714	59468	57.13	1820	1820	1762	2365	1274	1820	1771.44	1.07	-24056	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	917	98.06	0.68	12	0.11	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
8	20241129	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-46	5	-2.53	89662777	50593	48.61	1820	1820	1762	2365	1274	1820	1772.24	1.07	-20581	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	921	98.56	0.68	12	0.10	18.00	2605.00	3970	20240315	-55.31	1499	20240110	18.35	3970	-55.31	20240315	1499	18.35	20240110	3970	-55.31	20240315	1499	18.35	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
9	20241129	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	-29	5	-1.59	2155472	1187	1.14	1820	1820	1791	2365	1274	1820	1815.90	1.07	915	1850	1834	1810	1794	1770	1843	1803	260	545	500	1230	1	1	51935125	930	99.50	0.69	12	0.00	18.00	2605.00	3970	20240315	-54.89	1499	20240110	19.48	3970	-54.89	20240315	1499	19.48	20240110	3970	-54.89	20240315	1499	19.48	20240110	0.78	N	066980	500	259 억	557638	N	N	N	N
10	20241128	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	9	2	0.50	186919660	104033	54.99	1811	1826	1786	2350	1268	1811	1796.73	1.04	16690	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	945	101.11	0.70	12	0.20	18.00	2605.00	3970	20240315	-54.16	1499	20240110	21.41	3970	-54.16	20240315	1499	21.41	20240110	3970	-54.16	20240315	1499	21.41	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
11	20241128	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-4	5	-0.22	166705133	92874	49.09	1811	1826	1786	2350	1268	1811	1794.96	1.04	10930	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	938	100.39	0.69	12	0.18	18.00	2605.00	3970	20240315	-54.48	1499	20240110	20.55	3970	-54.48	20240315	1499	20.55	20240110	3970	-54.48	20240315	1499	20.55	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
12	20241128	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-7	5	-0.39	148768262	82932	43.84	1811	1826	1786	2350	1268	1811	1793.86	1.04	7517	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	937	100.22	0.69	12	0.16	18.00	2605.00	3970	20240315	-54.56	1499	20240110	20.35	3970	-54.56	20240315	1499	20.35	20240110	3970	-54.56	20240315	1499	20.35	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
13	20241128	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	1	2	0.06	138674320	77328	40.87	1811	1826	1786	2350	1268	1811	1793.33	1.04	11613	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	941	100.67	0.70	12	0.15	18.00	2605.00	3970	20240315	-54.36	1499	20240110	20.88	3970	-54.36	20240315	1499	20.88	20240110	3970	-54.36	20240315	1499	20.88	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
14	20241128	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-12	5	-0.66	92122533	51346	27.14	1811	1826	1786	2350	1268	1811	1794.15	1.04	-2487	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	934	99.94	0.69	12	0.10	18.00	2605.00	3970	20240315	-54.69	1499	20240110	20.01	3970	-54.69	20240315	1499	20.01	20240110	3970	-54.69	20240315	1499	20.01	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
15	20241128	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-19	5	-1.05	66057220	36789	19.45	1811	1826	1789	2350	1268	1811	1795.57	1.04	-456	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	931	99.56	0.69	12	0.07	18.00	2605.00	3970	20240315	-54.86	1499	20240110	19.55	3970	-54.86	20240315	1499	19.55	20240110	3970	-54.86	20240315	1499	19.55	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
16	20241128	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-17	5	-0.94	51720346	28792	15.22	1811	1826	1790	2350	1268	1811	1796.34	1.04	1601	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	932	99.67	0.69	12	0.06	18.00	2605.00	3970	20240315	-54.81	1499	20240110	19.68	3970	-54.81	20240315	1499	19.68	20240110	3970	-54.81	20240315	1499	19.68	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
17	20241128	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-9	5	-0.50	1211017	670	0.35	1811	1811	1802	2350	1268	1811	1807.49	1.04	65	1943	1876	1835	1768	1727	1856	1748	260	539	500	1230	1	1	51935125	936	100.11	0.69	12	0.00	18.00	2605.00	3970	20240315	-54.61	1499	20240110	20.21	3970	-54.61	20240315	1499	20.21	20240110	3970	-54.61	20240315	1499	20.21	20240110	0.76	N	066980	500	259 억	540920	N	N	N	N
18	20241127	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-45	5	-2.42	345020429	188099	195.42	1900	1902	1794	2410	1300	1856	1834.26	1.12	-39961	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	941	100.61	0.70	12	0.36	18.00	2605.00	3970	20240315	-54.38	1499	20240110	20.81	3970	-54.38	20240315	1499	20.81	20240110	3970	-54.38	20240315	1499	20.81	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
19	20241127	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-44	5	-2.37	267154738	145202	150.85	1900	1902	1794	2410	1300	1856	1839.88	1.12	-30194	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	941	100.67	0.70	12	0.28	18.00	2605.00	3970	20240315	-54.36	1499	20240110	20.88	3970	-54.36	20240315	1499	20.88	20240110	3970	-54.36	20240315	1499	20.88	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
20	20241127	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-21	5	-1.13	182009149	98216	102.04	1900	1902	1827	2410	1300	1856	1853.15	1.12	-24510	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	953	101.94	0.70	12	0.19	18.00	2605.00	3970	20240315	-53.78	1499	20240110	22.41	3970	-53.78	20240315	1499	22.41	20240110	3970	-53.78	20240315	1499	22.41	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
21	20241127	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-27	5	-1.45	164106904	88432	91.87	1900	1902	1828	2410	1300	1856	1855.74	1.12	-21239	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	950	101.61	0.70	12	0.17	18.00	2605.00	3970	20240315	-53.93	1499	20240110	22.01	3970	-53.93	20240315	1499	22.01	20240110	3970	-53.93	20240315	1499	22.01	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
22	20241127	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-8	5	-0.43	115215287	61830	64.23	1900	1902	1840	2410	1300	1856	1863.42	1.12	-12312	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	960	102.67	0.71	12	0.12	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
23	20241127	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	0	3	0.00	104362369	55974	58.15	1900	1902	1840	2410	1300	1856	1864.48	1.12	-10708	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	964	103.11	0.71	12	0.11	18.00	2605.00	3970	20240315	-53.25	1499	20240110	23.82	3970	-53.25	20240315	1499	23.82	20240110	3970	-53.25	20240315	1499	23.82	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
24	20241127	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	9	2	0.48	87169955	46744	48.56	1900	1902	1840	2410	1300	1856	1864.84	1.12	-5882	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	969	103.61	0.72	12	0.09	18.00	2605.00	3970	20240315	-53.02	1499	20240110	24.42	3970	-53.02	20240315	1499	24.42	20240110	3970	-53.02	20240315	1499	24.42	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
25	20241127	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	13	2	0.70	44658459	23768	24.69	1900	1902	1869	2410	1300	1856	1878.93	1.12	-4373	1930	1893	1859	1822	1788	1911	1840	260	554	500	1260	1	1	51935125	971	103.83	0.72	12	0.05	18.00	2605.00	3970	20240315	-52.92	1499	20240110	24.68	3970	-52.92	20240315	1499	24.68	20240110	3970	-52.92	20240315	1499	24.68	20240110	0.77	N	066980	500	259 억	580538	N	N	N	N
26	20241126	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	5	2	0.27	174589623	94721	54.56	1845	1896	1825	2405	1296	1851	1843.15	1.08	18012	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	964	103.11	0.71	12	0.18	18.00	2605.00	3970	20240315	-53.25	1499	20240110	23.82	3970	-53.25	20240315	1499	23.82	20240110	3970	-53.25	20240315	1499	23.82	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
27	20241126	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	9	2	0.49	156415540	84937	48.92	1845	1896	1825	2405	1296	1851	1841.49	1.08	13002	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	966	103.33	0.71	12	0.16	18.00	2605.00	3970	20240315	-53.15	1499	20240110	24.08	3970	-53.15	20240315	1499	24.08	20240110	3970	-53.15	20240315	1499	24.08	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
28	20241126	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	0	3	0.00	144535248	78535	45.23	1845	1896	1825	2405	1296	1851	1840.32	1.08	10304	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	961	102.83	0.71	12	0.15	18.00	2605.00	3970	20240315	-53.38	1499	20240110	23.48	3970	-53.38	20240315	1499	23.48	20240110	3970	-53.38	20240315	1499	23.48	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
29	20241126	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	0	3	0.00	136124748	73986	42.61	1845	1896	1825	2405	1296	1851	1839.79	1.08	10504	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	961	102.83	0.71	12	0.14	18.00	2605.00	3970	20240315	-53.38	1499	20240110	23.48	3970	-53.38	20240315	1499	23.48	20240110	3970	-53.38	20240315	1499	23.48	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
30	20241126	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-6	5	-0.32	134218011	72954	42.02	1845	1896	1825	2405	1296	1851	1839.68	1.08	10349	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	958	102.50	0.71	12	0.14	18.00	2605.00	3970	20240315	-53.53	1499	20240110	23.08	3970	-53.53	20240315	1499	23.08	20240110	3970	-53.53	20240315	1499	23.08	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
31	20241126	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-3	5	-0.16	118444385	64441	37.12	1845	1896	1825	2405	1296	1851	1837.92	1.08	12722	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	960	102.67	0.71	12	0.12	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
32	20241126	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-14	5	-0.76	49804323	26986	15.54	1845	1896	1837	2405	1296	1851	1845.46	1.08	-9161	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	954	102.06	0.71	12	0.05	18.00	2605.00	3970	20240315	-53.73	1499	20240110	22.55	3970	-53.73	20240315	1499	22.55	20240110	3970	-53.73	20240315	1499	22.55	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
33	20241126	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	2	2	0.11	8466555	4560	2.63	1845	1896	1845	2405	1296	1851	1857.42	1.08	-496	1965	1908	1851	1794	1737	1936	1822	260	554	500	1250	1	1	51935125	962	102.94	0.71	12	0.01	18.00	2605.00	3970	20240315	-53.32	1499	20240110	23.62	3970	-53.32	20240315	1499	23.62	20240110	3970	-53.32	20240315	1499	23.62	20240110	0.77	N	066980	500	259 억	562526	N	N	N	N
34	20241125	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	50	2	2.78	319054158	172135	21.24	1796	1908	1794	2340	1261	1801	1853.60	0.94	76035	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	961	102.83	0.71	12	0.33	18.00	2605.00	3970	20240315	-53.38	1499	20240110	23.48	3970	-53.38	20240315	1499	23.48	20240110	3970	-53.38	20240315	1499	23.48	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
35	20241125	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	50	2	2.78	294693162	158988	19.62	1796	1908	1794	2340	1261	1801	1853.66	0.94	71612	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	961	102.83	0.71	12	0.31	18.00	2605.00	3970	20240315	-53.38	1499	20240110	23.48	3970	-53.38	20240315	1499	23.48	20240110	3970	-53.38	20240315	1499	23.48	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
36	20241125	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	55	2	3.05	265819733	143399	17.70	1796	1908	1794	2340	1261	1801	1853.82	0.94	68763	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	964	103.11	0.71	12	0.28	18.00	2605.00	3970	20240315	-53.25	1499	20240110	23.82	3970	-53.25	20240315	1499	23.82	20240110	3970	-53.25	20240315	1499	23.82	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
37	20241125	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	68	2	3.78	234970537	126777	15.65	1796	1908	1794	2340	1261	1801	1853.54	0.94	62959	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	971	103.83	0.72	12	0.24	18.00	2605.00	3970	20240315	-52.92	1499	20240110	24.68	3970	-52.92	20240315	1499	24.68	20240110	3970	-52.92	20240315	1499	24.68	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
38	20241125	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	52	2	2.89	207831767	112262	13.85	1796	1908	1794	2340	1261	1801	1851.44	0.94	53741	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	962	102.94	0.71	12	0.22	18.00	2605.00	3970	20240315	-53.32	1499	20240110	23.62	3970	-53.32	20240315	1499	23.62	20240110	3970	-53.32	20240315	1499	23.62	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
39	20241125	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	53	2	2.94	191108266	103256	12.74	1796	1908	1794	2340	1261	1801	1850.96	0.94	49884	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	963	103.00	0.71	12	0.20	18.00	2605.00	3970	20240315	-53.30	1499	20240110	23.68	3970	-53.30	20240315	1499	23.68	20240110	3970	-53.30	20240315	1499	23.68	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
40	20241125	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	53	2	2.94	173126550	93523	11.54	1796	1908	1794	2340	1261	1801	1851.33	0.94	46610	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	963	103.00	0.71	12	0.18	18.00	2605.00	3970	20240315	-53.30	1499	20240110	23.68	3970	-53.30	20240315	1499	23.68	20240110	3970	-53.30	20240315	1499	23.68	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
41	20241125	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	13	2	0.72	34895614	19266	2.38	1796	1837	1794	2340	1261	1801	1811.42	0.94	12832	2127	1964	1862	1699	1597	2045	1780	260	539	500	1220	1	1	51935125	942	100.78	0.70	12	0.04	18.00	2605.00	3970	20240315	-54.31	1499	20240110	21.01	3970	-54.31	20240315	1499	21.01	20240110	3970	-54.31	20240315	1499	21.01	20240110	0.76	N	066980	500	259 억	486220	N	N	N	N
42	20241122	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	1	2	0.06	1528146588	806002	1088.05	1782	2025	1760	2340	1260	1800	1895.98	1.04	-52269	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	935	100.06	0.69	12	1.55	18.00	2605.00	3970	20240315	-54.63	1499	20240110	20.15	3970	-54.63	20240315	1499	20.15	20240110	3970	-54.63	20240315	1499	20.15	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
43	20241122	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	11	2	0.61	1503024596	792068	1069.24	1782	2025	1760	2340	1260	1800	1897.60	1.04	-52770	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	941	100.61	0.70	12	1.53	18.00	2605.00	3970	20240315	-54.38	1499	20240110	20.81	3970	-54.38	20240315	1499	20.81	20240110	3970	-54.38	20240315	1499	20.81	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
44	20241122	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	21	2	1.17	1227387418	640985	865.28	1782	2025	1782	2340	1260	1800	1914.85	1.04	-82163	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	946	101.17	0.70	12	1.23	18.00	2605.00	3970	20240315	-54.13	1499	20240110	21.48	3970	-54.13	20240315	1499	21.48	20240110	3970	-54.13	20240315	1499	21.48	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
45	20241122	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	14	2	0.78	55908836	30749	41.51	1782	1838	1782	2340	1260	1800	1818.23	1.04	10679	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	942	100.78	0.70	12	0.06	18.00	2605.00	3970	20240315	-54.31	1499	20240110	21.01	3970	-54.31	20240315	1499	21.01	20240110	3970	-54.31	20240315	1499	21.01	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
46	20241122	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	20	2	1.11	43832189	24093	32.52	1782	1838	1782	2340	1260	1800	1819.29	1.04	11561	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	945	101.11	0.70	12	0.05	18.00	2605.00	3970	20240315	-54.16	1499	20240110	21.41	3970	-54.16	20240315	1499	21.41	20240110	3970	-54.16	20240315	1499	21.41	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
47	20241122	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	10	2	0.56	37521076	20610	27.82	1782	1838	1782	2340	1260	1800	1820.53	1.04	10772	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	940	100.56	0.69	12	0.04	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
48	20241122	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	22	2	1.22	32497642	17845	24.09	1782	1838	1782	2340	1260	1800	1821.11	1.04	10969	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	946	101.22	0.70	12	0.03	18.00	2605.00	3970	20240315	-54.11	1499	20240110	21.55	3970	-54.11	20240315	1499	21.55	20240110	3970	-54.11	20240315	1499	21.55	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
49	20241122	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	11	2	0.61	2737975	1525	2.06	1782	1836	1782	2340	1260	1800	1795.39	1.04	556	1886	1842	1821	1777	1756	1832	1767	260	540	500	1220	1	1	51935125	941	100.61	0.70	12	0.00	18.00	2605.00	3970	20240315	-54.38	1499	20240110	20.81	3970	-54.38	20240315	1499	20.81	20240110	3970	-54.38	20240315	1499	20.81	20240110	0.77	N	066980	500	259 억	539068	N	N	N	N
50	20241121	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-65	5	-3.49	130383770	71276	107.43	1865	1865	1800	2420	1306	1865	1829.95	1.07	-17771	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	935	100.00	0.69	12	0.14	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
51	20241121	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-43	5	-2.31	99872783	54401	82.00	1865	1865	1821	2420	1306	1865	1835.86	1.07	-13117	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	946	101.22	0.70	12	0.10	18.00	2605.00	3970	20240315	-54.11	1499	20240110	21.55	3970	-54.11	20240315	1499	21.55	20240110	3970	-54.11	20240315	1499	21.55	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
52	20241121	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-27	5	-1.45	67774376	36837	55.52	1865	1865	1821	2420	1306	1865	1839.85	1.07	-6063	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	955	102.11	0.71	12	0.07	18.00	2605.00	3970	20240315	-53.70	1499	20240110	22.62	3970	-53.70	20240315	1499	22.62	20240110	3970	-53.70	20240315	1499	22.62	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
53	20241121	130612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-36	5	-1.93	62937709	34208	51.56	1865	1865	1821	2420	1306	1865	1839.85	1.07	-5680	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	950	101.61	0.70	12	0.07	18.00	2605.00	3970	20240315	-53.93	1499	20240110	22.01	3970	-53.93	20240315	1499	22.01	20240110	3970	-53.93	20240315	1499	22.01	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
54	20241121	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	-18	5	-0.97	54642876	29683	44.74	1865	1865	1821	2420	1306	1865	1840.88	1.07	-7229	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	959	102.61	0.71	12	0.06	18.00	2605.00	3970	20240315	-53.48	1499	20240110	23.22	3970	-53.48	20240315	1499	23.22	20240110	3970	-53.48	20240315	1499	23.22	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
55	20241121	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-37	5	-1.98	49203046	26731	40.29	1865	1865	1821	2420	1306	1865	1840.67	1.07	-6689	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	949	101.56	0.70	12	0.05	18.00	2605.00	3970	20240315	-53.95	1499	20240110	21.95	3970	-53.95	20240315	1499	21.95	20240110	3970	-53.95	20240315	1499	21.95	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
56	20241121	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-17	5	-0.91	37171840	20159	30.38	1865	1865	1821	2420	1306	1865	1843.93	1.07	-6598	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	960	102.67	0.71	12	0.04	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
57	20241121	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	0	3	0.00	1679136	909	1.37	1865	1865	1846	2420	1306	1865	1847.23	1.07	-6	1917	1890	1856	1829	1795	1904	1843	260	555	500	1260	1	1	51935125	969	103.61	0.72	12	0.00	18.00	2605.00	3970	20240315	-53.02	1499	20240110	24.42	3970	-53.02	20240315	1499	24.42	20240110	3970	-53.02	20240315	1499	24.42	20240110	0.78	N	066980	500	259 억	556742	N	N	N	N
58	20241120	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	18	2	0.97	122148238	65594	114.32	1822	1883	1822	2400	1293	1847	1862.19	1.03	21285	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	969	103.61	0.72	12	0.13	18.00	2605.00	3970	20240315	-53.02	1499	20240110	24.42	3970	-53.02	20240315	1499	24.42	20240110	3970	-53.02	20240315	1499	24.42	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
59	20241120	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	10	2	0.54	105747412	56749	98.91	1822	1883	1822	2400	1293	1847	1863.42	1.03	20195	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	964	103.17	0.71	12	0.11	18.00	2605.00	3970	20240315	-53.22	1499	20240110	23.88	3970	-53.22	20240315	1499	23.88	20240110	3970	-53.22	20240315	1499	23.88	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
60	20241120	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	28	2	1.52	100339499	53849	93.85	1822	1883	1822	2400	1293	1847	1863.35	1.03	19390	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	974	104.17	0.72	12	0.10	18.00	2605.00	3970	20240315	-52.77	1499	20240110	25.08	3970	-52.77	20240315	1499	25.08	20240110	3970	-52.77	20240315	1499	25.08	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
61	20241120	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	28	2	1.52	94966561	50967	88.83	1822	1883	1822	2400	1293	1847	1863.30	1.03	19556	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	974	104.17	0.72	12	0.10	18.00	2605.00	3970	20240315	-52.77	1499	20240110	25.08	3970	-52.77	20240315	1499	25.08	20240110	3970	-52.77	20240315	1499	25.08	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
62	20241120	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	16	2	0.87	72618718	39048	68.06	1822	1883	1822	2400	1293	1847	1859.73	1.03	11200	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	968	103.50	0.72	12	0.08	18.00	2605.00	3970	20240315	-53.07	1499	20240110	24.28	3970	-53.07	20240315	1499	24.28	20240110	3970	-53.07	20240315	1499	24.28	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
63	20241120	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	7	2	0.38	56829121	30584	53.30	1822	1883	1822	2400	1293	1847	1858.13	1.03	4610	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	963	103.00	0.71	12	0.06	18.00	2605.00	3970	20240315	-53.30	1499	20240110	23.68	3970	-53.30	20240315	1499	23.68	20240110	3970	-53.30	20240315	1499	23.68	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
64	20241120	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	5	2	0.27	44481289	23925	41.70	1822	1883	1822	2400	1293	1847	1859.20	1.03	1941	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	962	102.89	0.71	12	0.05	18.00	2605.00	3970	20240315	-53.35	1499	20240110	23.55	3970	-53.35	20240315	1499	23.55	20240110	3970	-53.35	20240315	1499	23.55	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
65	20241120	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	33	2	1.79	6401900	3480	6.07	1822	1883	1822	2400	1293	1847	1839.63	1.03	1846	1881	1864	1843	1826	1805	1853	1815	260	553	500	1250	1	1	51935125	976	104.44	0.72	12	0.01	18.00	2605.00	3970	20240315	-52.64	1499	20240110	25.42	3970	-52.64	20240315	1499	25.42	20240110	3970	-52.64	20240315	1499	25.42	20240110	0.75	N	066980	500	259 억	535435	N	N	N	N
66	20241119	160547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	4	2	0.22	105583837	57377	73.77	1860	1860	1822	2395	1291	1843	1840.18	1.02	4218	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	959	102.61	0.71	12	0.11	18.00	2605.00	3970	20240315	-53.48	1499	20240110	23.22	3970	-53.48	20240315	1499	23.22	20240110	3970	-53.48	20240315	1499	23.22	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
67	20241119	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	11	2	0.60	90892450	49424	63.54	1860	1860	1822	2395	1291	1843	1839.03	1.02	3721	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	963	103.00	0.71	12	0.10	18.00	2605.00	3970	20240315	-53.30	1499	20240110	23.68	3970	-53.30	20240315	1499	23.68	20240110	3970	-53.30	20240315	1499	23.68	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
68	20241119	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	7	2	0.38	85162987	46330	59.57	1860	1860	1822	2395	1291	1843	1838.18	1.02	2389	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	961	102.78	0.71	12	0.09	18.00	2605.00	3970	20240315	-53.40	1499	20240110	23.42	3970	-53.40	20240315	1499	23.42	20240110	3970	-53.40	20240315	1499	23.42	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
69	20241119	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	-9	5	-0.49	81518218	44359	57.03	1860	1860	1822	2395	1291	1843	1837.69	1.02	2513	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	952	101.89	0.70	12	0.09	18.00	2605.00	3970	20240315	-53.80	1499	20240110	22.35	3970	-53.80	20240315	1499	22.35	20240110	3970	-53.80	20240315	1499	22.35	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
70	20241119	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	5	2	0.27	69893477	38031	48.90	1860	1860	1822	2395	1291	1843	1837.80	1.02	652	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	960	102.67	0.71	12	0.07	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
71	20241119	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-8	5	-0.43	56191619	30584	39.32	1860	1860	1822	2395	1291	1843	1837.29	1.02	-1040	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	953	101.94	0.70	12	0.06	18.00	2605.00	3970	20240315	-53.78	1499	20240110	22.41	3970	-53.78	20240315	1499	22.41	20240110	3970	-53.78	20240315	1499	22.41	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
72	20241119	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-1	5	-0.05	39493192	21480	27.62	1860	1860	1822	2395	1291	1843	1838.60	1.02	-4024	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	957	102.33	0.71	12	0.04	18.00	2605.00	3970	20240315	-53.60	1499	20240110	22.88	3970	-53.60	20240315	1499	22.88	20240110	3970	-53.60	20240315	1499	22.88	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
73	20241119	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	0	3	0.00	12105290	6564	8.44	1860	1860	1843	2395	1291	1843	1844.19	1.02	-1638	1917	1879	1805	1767	1693	1899	1787	260	552	500	1250	1	1	51935125	957	102.39	0.71	12	0.01	18.00	2605.00	3970	20240315	-53.58	1499	20240110	22.95	3970	-53.58	20240315	1499	22.95	20240110	3970	-53.58	20240315	1499	22.95	20240110	0.75	N	066980	500	259 억	531217	N	N	N	N
74	20241118	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	63	2	3.54	141070572	77492	66.28	1777	1843	1731	2310	1246	1780	1820.40	0.99	14946	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	957	102.39	0.71	12	0.15	18.00	2605.00	3970	20240315	-53.58	1499	20240110	22.95	3970	-53.58	20240315	1499	22.95	20240110	3970	-53.58	20240315	1499	22.95	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
75	20241118	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	45	2	2.53	114634496	63089	53.96	1777	1843	1731	2310	1246	1780	1817.03	0.99	8792	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	948	101.39	0.70	12	0.12	18.00	2605.00	3970	20240315	-54.03	1499	20240110	21.75	3970	-54.03	20240315	1499	21.75	20240110	3970	-54.03	20240315	1499	21.75	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
76	20241118	140556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	58	2	3.26	105689126	58194	49.77	1777	1843	1731	2310	1246	1780	1816.15	0.99	9979	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	955	102.11	0.71	12	0.11	18.00	2605.00	3970	20240315	-53.70	1499	20240110	22.62	3970	-53.70	20240315	1499	22.62	20240110	3970	-53.70	20240315	1499	22.62	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
77	20241118	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	53	2	2.98	91638202	50538	43.22	1777	1843	1731	2310	1246	1780	1813.25	0.99	11912	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	952	101.83	0.70	12	0.10	18.00	2605.00	3970	20240315	-53.83	1499	20240110	22.28	3970	-53.83	20240315	1499	22.28	20240110	3970	-53.83	20240315	1499	22.28	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
78	20241118	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	45	2	2.53	79342552	43788	37.45	1777	1843	1731	2310	1246	1780	1811.97	0.99	7909	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	948	101.39	0.70	12	0.08	18.00	2605.00	3970	20240315	-54.03	1499	20240110	21.75	3970	-54.03	20240315	1499	21.75	20240110	3970	-54.03	20240315	1499	21.75	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
79	20241118	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	48	2	2.70	69315954	38290	32.75	1777	1843	1731	2310	1246	1780	1810.29	0.99	10271	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	949	101.56	0.70	12	0.07	18.00	2605.00	3970	20240315	-53.95	1499	20240110	21.95	3970	-53.95	20240315	1499	21.95	20240110	3970	-53.95	20240315	1499	21.95	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
80	20241118	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	39	2	2.19	54730538	30300	25.91	1777	1825	1731	2310	1246	1780	1806.29	0.99	7850	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	945	101.06	0.70	12	0.06	18.00	2605.00	3970	20240315	-54.18	1499	20240110	21.35	3970	-54.18	20240315	1499	21.35	20240110	3970	-54.18	20240315	1499	21.35	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
81	20241118	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-1	5	-0.06	6672991	3783	3.24	1777	1779	1731	2310	1246	1780	1763.94	0.99	-1294	1843	1811	1762	1730	1681	1827	1746	260	530	500	1210	1	1	51935125	924	98.83	0.68	12	0.01	18.00	2605.00	3970	20240315	-55.19	1499	20240110	18.68	3970	-55.19	20240315	1499	18.68	20240110	3970	-55.19	20240315	1499	18.68	20240110	0.77	N	066980	500	259 억	516328	N	N	N	N
82	20241115	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	10	2	0.56	199431565	113944	106.18	1713	1794	1713	2300	1239	1770	1750.25	0.93	31331	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	924	98.89	0.68	12	0.22	18.00	2605.00	3970	20240315	-55.16	1499	20240110	18.75	3970	-55.16	20240315	1499	18.75	20240110	3970	-55.16	20240315	1499	18.75	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
83	20241115	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	18	2	1.02	189942367	108617	101.22	1713	1794	1713	2300	1239	1770	1748.74	0.93	33336	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	929	99.33	0.69	12	0.21	18.00	2605.00	3970	20240315	-54.96	1499	20240110	19.28	3970	-54.96	20240315	1499	19.28	20240110	3970	-54.96	20240315	1499	19.28	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
84	20241115	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	3	2	0.17	160705760	92211	85.93	1713	1794	1713	2300	1239	1770	1742.80	0.93	26837	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	921	98.50	0.68	12	0.18	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
85	20241115	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	0	3	0.00	144172233	82879	77.23	1713	1780	1713	2300	1239	1770	1739.55	0.93	26691	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	919	98.33	0.68	12	0.16	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	3970	-55.42	20240315	1499	18.08	20240110	3970	-55.42	20240315	1499	18.08	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
86	20241115	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-29	5	-1.64	110027082	63473	59.15	1713	1765	1713	2300	1239	1770	1733.45	0.93	15453	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	904	96.72	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	3970	-56.15	20240315	1499	16.14	20240110	3970	-56.15	20240315	1499	16.14	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
87	20241115	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-30	5	-1.69	105525518	60889	56.74	1713	1765	1713	2300	1239	1770	1733.08	0.93	14154	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	904	96.67	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.17	1499	20240110	16.08	3970	-56.17	20240315	1499	16.08	20240110	3970	-56.17	20240315	1499	16.08	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
88	20241115	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-49	5	-2.77	89442944	51619	48.10	1713	1765	1713	2300	1239	1770	1732.75	0.93	9398	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	894	95.61	0.66	12	0.10	18.00	2605.00	3970	20240315	-56.65	1499	20240110	14.81	3970	-56.65	20240315	1499	14.81	20240110	3970	-56.65	20240315	1499	14.81	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
89	20241115	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-49	5	-2.77	15215266	8854	8.25	1713	1765	1713	2300	1239	1770	1718.46	0.93	2678	1816	1792	1776	1752	1736	1790	1750	260	530	500	1200	1	1	51935125	894	95.61	0.66	12	0.02	18.00	2605.00	3970	20240315	-56.65	1499	20240110	14.81	3970	-56.65	20240315	1499	14.81	20240110	3970	-56.65	20240315	1499	14.81	20240110	0.79	N	066980	500	259 억	484367	N	N	N	N
90	20241114	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	23	2	1.30	167918958	94452	33.93	1770	1800	1760	2295	1237	1766	1777.82	0.91	12304	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	929	99.39	0.69	12	0.18	18.00	2605.00	3970	20240315	-54.94	1499	20240110	19.35	3970	-54.94	20240315	1499	19.35	20240110	3970	-54.94	20240315	1499	19.35	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
91	20241114	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	22	2	1.25	142497807	80209	28.82	1770	1800	1760	2295	1237	1766	1776.58	0.91	7217	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	929	99.33	0.69	12	0.15	18.00	2605.00	3970	20240315	-54.96	1499	20240110	19.28	3970	-54.96	20240315	1499	19.28	20240110	3970	-54.96	20240315	1499	19.28	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
92	20241114	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	19	2	1.08	120613174	67913	24.40	1770	1800	1760	2295	1237	1766	1776.00	0.91	5676	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	927	99.17	0.69	12	0.13	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
93	20241114	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	19	2	1.08	103823376	58474	21.01	1770	1800	1760	2295	1237	1766	1775.55	0.91	2536	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	927	99.17	0.69	12	0.11	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
94	20241114	120601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	10	2	0.57	77359896	43622	15.67	1770	1800	1760	2295	1237	1766	1773.41	0.91	-477	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	922	98.67	0.68	12	0.08	18.00	2605.00	3970	20240315	-55.26	1499	20240110	18.48	3970	-55.26	20240315	1499	18.48	20240110	3970	-55.26	20240315	1499	18.48	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
95	20241114	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	12	2	0.68	45844234	25851	9.29	1770	1800	1760	2295	1237	1766	1773.40	0.91	-1245	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	923	98.78	0.68	12	0.05	18.00	2605.00	3970	20240315	-55.21	1499	20240110	18.61	3970	-55.21	20240315	1499	18.61	20240110	3970	-55.21	20240315	1499	18.61	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
96	20241114	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-5	5	-0.28	12332574	6987	2.51	1770	1773	1760	2295	1237	1766	1765.07	0.91	12	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	915	97.83	0.68	12	0.01	18.00	2605.00	3970	20240315	-55.64	1499	20240110	17.48	3970	-55.64	20240315	1499	17.48	20240110	3970	-55.64	20240315	1499	17.48	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
97	20241114	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	0	3	0.00	0	0	0.00	0	0	0	2295	1237	1766	0.00	0.91	0	1922	1844	1782	1704	1642	1813	1673	260	529	500	1200	1	1	51935125	917	98.11	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.52	1499	20240110	17.81	3970	-55.52	20240315	1499	17.81	20240110	3970	-55.52	20240315	1499	17.81	20240110	0.78	N	066980	500	259 억	472518	N	N	N	N
98	20241113	160329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	-44	5	-2.43	486377151	273899	14.52	1803	1860	1720	2350	1267	1810	1775.95	0.89	11021	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	917	98.11	0.68	12	0.53	18.00	2605.00	3970	20240315	-55.52	1499	20240110	17.81	3970	-55.52	20240315	1499	17.81	20240110	3970	-55.52	20240315	1499	17.81	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
99	20241113	150351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	-64	5	-3.54	384156040	215983	11.45	1803	1860	1746	2350	1267	1810	1778.64	0.89	22729	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	907	97.00	0.67	12	0.42	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	3970	-56.02	20240315	1499	16.48	20240110	3970	-56.02	20240315	1499	16.48	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
100	20241113	140348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-57	5	-3.15	316882279	177601	9.41	1803	1860	1752	2350	1267	1810	1784.24	0.89	17447	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	910	97.39	0.67	12	0.34	18.00	2605.00	3970	20240315	-55.84	1499	20240110	16.94	3970	-55.84	20240315	1499	16.94	20240110	3970	-55.84	20240315	1499	16.94	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
101	20241113	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-49	5	-2.71	282497498	158100	8.38	1803	1860	1755	2350	1267	1810	1786.83	0.89	11588	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	915	97.83	0.68	12	0.30	18.00	2605.00	3970	20240315	-55.64	1499	20240110	17.48	3970	-55.64	20240315	1499	17.48	20240110	3970	-55.64	20240315	1499	17.48	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
102	20241113	120343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-35	5	-1.93	237749128	132738	7.04	1803	1860	1755	2350	1267	1810	1791.12	0.89	17487	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	922	98.61	0.68	12	0.26	18.00	2605.00	3970	20240315	-55.29	1499	20240110	18.41	3970	-55.29	20240315	1499	18.41	20240110	3970	-55.29	20240315	1499	18.41	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
103	20241113	110342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-26	5	-1.44	221849001	123785	6.56	1803	1860	1755	2350	1267	1810	1792.21	0.89	16305	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	927	99.11	0.68	12	0.24	18.00	2605.00	3970	20240315	-55.06	1499	20240110	19.01	3970	-55.06	20240315	1499	19.01	20240110	3970	-55.06	20240315	1499	19.01	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
104	20241113	100343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-5	5	-0.28	130675042	72377	3.84	1803	1860	1782	2350	1267	1810	1805.48	0.89	18716	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	937	100.28	0.69	12	0.14	18.00	2605.00	3970	20240315	-54.53	1499	20240110	20.41	3970	-54.53	20240315	1499	20.41	20240110	3970	-54.53	20240315	1499	20.41	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
105	20241113	090336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-10	5	-0.55	18279362	10200	0.54	1803	1804	1782	2350	1267	1810	1792.09	0.89	3974	2300	2055	1930	1685	1560	1992	1622	260	540	500	1230	1	1	51935125	935	100.00	0.69	12	0.02	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.81	N	066980	500	259 억	460440	N	N	N	N
106	20241112	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-90	5	-4.74	3735233699	1881362	1824.28	1980	2175	1805	2470	1330	1900	1985.53	1.36	-244467	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	940	100.56	0.69	12	3.62	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
107	20241112	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-80	5	-4.21	3677069376	1849285	1793.18	1980	2175	1805	2470	1330	1900	1988.37	1.36	-245221	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	945	101.11	0.70	12	3.56	18.00	2605.00	3970	20240315	-54.16	1499	20240110	21.41	3970	-54.16	20240315	1499	21.41	20240110	3970	-54.16	20240315	1499	21.41	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
108	20241112	140553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-14	5	-0.74	3462140439	1732815	1680.24	1980	2175	1854	2470	1330	1900	1997.99	1.36	-251644	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	979	104.78	0.72	12	3.34	18.00	2605.00	3970	20240315	-52.49	1499	20240110	25.82	3970	-52.49	20240315	1499	25.82	20240110	3970	-52.49	20240315	1499	25.82	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
109	20241112	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	0	3	0.00	3427591014	1714550	1662.53	1980	2175	1854	2470	1330	1900	1999.12	1.36	-249089	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	987	105.56	0.73	12	3.30	18.00	2605.00	3970	20240315	-52.14	1499	20240110	26.75	3970	-52.14	20240315	1499	26.75	20240110	3970	-52.14	20240315	1499	26.75	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
110	20241112	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	12	2	0.63	3359026029	1678348	1627.43	1980	2175	1854	2470	1330	1900	2001.39	1.36	-260517	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	993	106.22	0.73	12	3.23	18.00	2605.00	3970	20240315	-51.84	1499	20240110	27.55	3970	-51.84	20240315	1499	27.55	20240110	3970	-51.84	20240315	1499	27.55	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
111	20241112	110545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	62	2	3.26	2960007546	1469947	1425.35	1980	2175	1880	2470	1330	1900	2013.68	1.36	-261474	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	1019	109.00	0.75	12	2.83	18.00	2605.00	3970	20240315	-50.58	1499	20240110	30.89	3970	-50.58	20240315	1499	30.89	20240110	3970	-50.58	20240315	1499	30.89	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
112	20241112	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	89	2	4.68	2322894243	1142885	1108.21	1980	2175	1902	2470	1330	1900	2032.48	1.36	-187663	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	1	1	51935125	1033	110.50	0.76	12	2.20	18.00	2605.00	3970	20240315	-49.90	1499	20240110	32.69	3970	-49.90	20240315	1499	32.69	20240110	3970	-49.90	20240315	1499	32.69	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
113	20241112	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	135	2	7.11	1333454660	638338	618.97	1980	2175	1974	2470	1330	1900	2088.95	1.36	-68843	1962	1930	1906	1874	1850	1919	1863	260	570	500	1290	5	1	51935125	1057	113.06	0.78	12	1.23	18.00	2605.00	3970	20240315	-48.74	1499	20240110	35.76	3970	-48.74	20240315	1499	35.76	20240110	3970	-48.74	20240315	1499	35.76	20240110	0.82	N	066980	500	259 억	704564	N	N	N	N
114	20241111	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-41	5	-2.11	195319452	103019	79.85	1938	1938	1882	2520	1359	1941	1895.96	1.32	21381	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	987	105.56	0.73	12	0.20	18.00	2605.00	3970	20240315	-52.14	1499	20240110	26.75	3970	-52.14	20240315	1499	26.75	20240110	3970	-52.14	20240315	1499	26.75	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
115	20241111	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	-45	5	-2.32	189390490	99899	77.43	1938	1938	1882	2520	1359	1941	1895.82	1.32	20723	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	985	105.33	0.73	12	0.19	18.00	2605.00	3970	20240315	-52.24	1499	20240110	26.48	3970	-52.24	20240315	1499	26.48	20240110	3970	-52.24	20240315	1499	26.48	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
116	20241111	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-36	5	-1.85	154259925	81376	63.07	1938	1938	1882	2520	1359	1941	1895.64	1.32	11688	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	989	105.83	0.73	12	0.16	18.00	2605.00	3970	20240315	-52.02	1499	20240110	27.08	3970	-52.02	20240315	1499	27.08	20240110	3970	-52.02	20240315	1499	27.08	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
117	20241111	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-51	5	-2.63	150554103	79430	61.57	1938	1938	1882	2520	1359	1941	1895.43	1.32	10500	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	982	105.00	0.73	12	0.15	18.00	2605.00	3970	20240315	-52.39	1499	20240110	26.08	3970	-52.39	20240315	1499	26.08	20240110	3970	-52.39	20240315	1499	26.08	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
118	20241111	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-48	5	-2.47	126888890	66921	51.87	1938	1938	1882	2520	1359	1941	1896.10	1.32	7806	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	983	105.17	0.73	12	0.13	18.00	2605.00	3970	20240315	-52.32	1499	20240110	26.28	3970	-52.32	20240315	1499	26.28	20240110	3970	-52.32	20240315	1499	26.28	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
119	20241111	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-46	5	-2.37	113299132	59757	46.32	1938	1938	1882	2520	1359	1941	1896.00	1.32	8098	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	984	105.28	0.73	12	0.12	18.00	2605.00	3970	20240315	-52.27	1499	20240110	26.42	3970	-52.27	20240315	1499	26.42	20240110	3970	-52.27	20240315	1499	26.42	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
120	20241111	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-56	5	-2.89	90843219	47858	37.09	1938	1938	1884	2520	1359	1941	1898.18	1.32	4409	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	979	104.72	0.72	12	0.09	18.00	2605.00	3970	20240315	-52.52	1499	20240110	25.75	3970	-52.52	20240315	1499	25.75	20240110	3970	-52.52	20240315	1499	25.75	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
121	20241111	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-33	5	-1.70	18239747	9513	7.37	1938	1938	1908	2520	1359	1941	1917.35	1.32	1017	2002	1971	1923	1892	1844	1987	1908	260	579	500	1310	1	1	51935125	991	106.00	0.73	12	0.02	18.00	2605.00	3970	20240315	-51.94	1499	20240110	27.28	3970	-51.94	20240315	1499	27.28	20240110	3970	-51.94	20240315	1499	27.28	20240110	0.82	N	066980	500	259 억	683181	N	N	N	N
122	20241108	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	49	2	2.59	246187733	128104	58.86	1875	1954	1875	2455	1325	1892	1921.73	1.27	23385	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	1008	107.83	0.75	12	0.25	18.00	2605.00	3970	20240315	-51.11	1499	20240110	29.49	3970	-51.11	20240315	1499	29.49	20240110	3970	-51.11	20240315	1499	29.49	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
123	20241108	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	45	2	2.38	235392767	122538	56.30	1875	1954	1875	2455	1325	1892	1920.98	1.27	21737	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	1006	107.61	0.74	12	0.24	18.00	2605.00	3970	20240315	-51.21	1499	20240110	29.22	3970	-51.21	20240315	1499	29.22	20240110	3970	-51.21	20240315	1499	29.22	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
124	20241108	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	28	2	1.48	224102049	116696	53.62	1875	1954	1875	2455	1325	1892	1920.39	1.27	19025	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	997	106.67	0.74	12	0.22	18.00	2605.00	3970	20240315	-51.64	1499	20240110	28.09	3970	-51.64	20240315	1499	28.09	20240110	3970	-51.64	20240315	1499	28.09	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
125	20241108	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1943	51	2	2.70	171046375	89197	40.98	1875	1954	1875	2455	1325	1892	1917.62	1.27	25708	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	1009	107.94	0.75	12	0.17	18.00	2605.00	3970	20240315	-51.06	1499	20240110	29.62	3970	-51.06	20240315	1499	29.62	20240110	3970	-51.06	20240315	1499	29.62	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
126	20241108	120542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	53	2	2.80	163998189	85562	39.31	1875	1954	1875	2455	1325	1892	1916.72	1.27	25437	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	1010	108.06	0.75	12	0.16	18.00	2605.00	3970	20240315	-51.01	1499	20240110	29.75	3970	-51.01	20240315	1499	29.75	20240110	3970	-51.01	20240315	1499	29.75	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
127	20241108	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	36	2	1.90	116755348	61180	28.11	1875	1938	1875	2455	1325	1892	1908.39	1.27	10909	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	1001	107.11	0.74	12	0.12	18.00	2605.00	3970	20240315	-51.44	1499	20240110	28.62	3970	-51.44	20240315	1499	28.62	20240110	3970	-51.44	20240315	1499	28.62	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
128	20241108	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	19	2	1.00	94861847	49795	22.88	1875	1934	1875	2455	1325	1892	1905.05	1.27	7588	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	992	106.17	0.73	12	0.10	18.00	2605.00	3970	20240315	-51.86	1499	20240110	27.48	3970	-51.86	20240315	1499	27.48	20240110	3970	-51.86	20240315	1499	27.48	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
129	20241108	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	24	2	1.27	36817860	19491	8.96	1875	1918	1875	2455	1325	1892	1888.97	1.27	8552	1955	1923	1889	1857	1823	1906	1840	260	563	500	1280	1	1	51935125	995	106.44	0.74	12	0.04	18.00	2605.00	3970	20240315	-51.74	1499	20240110	27.82	3970	-51.74	20240315	1499	27.82	20240110	3970	-51.74	20240315	1499	27.82	20240110	0.81	N	066980	500	259 억	659755	N	N	N	N
130	20241107	160538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	-29	5	-1.51	403727293	214466	70.88	1921	1921	1855	2495	1345	1921	1882.47	1.16	58141	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	983	105.11	0.73	12	0.41	18.00	2605.00	3970	20240315	-52.34	1499	20240110	26.22	3970	-52.34	20240315	1499	26.22	20240110	3970	-52.34	20240315	1499	26.22	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
131	20241107	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-26	5	-1.35	385050393	204584	67.62	1921	1921	1855	2495	1345	1921	1882.11	1.16	58104	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	984	105.28	0.73	12	0.39	18.00	2605.00	3970	20240315	-52.27	1499	20240110	26.42	3970	-52.27	20240315	1499	26.42	20240110	3970	-52.27	20240315	1499	26.42	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
132	20241107	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-36	5	-1.87	358222851	190387	62.92	1921	1921	1855	2495	1345	1921	1881.55	1.16	57291	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	979	104.72	0.72	12	0.37	18.00	2605.00	3970	20240315	-52.52	1499	20240110	25.75	3970	-52.52	20240315	1499	25.75	20240110	3970	-52.52	20240315	1499	25.75	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
133	20241107	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-11	5	-0.57	319643300	170002	56.19	1921	1921	1855	2495	1345	1921	1880.23	1.16	50470	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	992	106.11	0.73	12	0.33	18.00	2605.00	3970	20240315	-51.89	1499	20240110	27.42	3970	-51.89	20240315	1499	27.42	20240110	3970	-51.89	20240315	1499	27.42	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
134	20241107	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	-38	5	-1.98	281845369	150158	49.63	1921	1921	1855	2495	1345	1921	1876.99	1.16	49986	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	978	104.61	0.72	12	0.29	18.00	2605.00	3970	20240315	-52.57	1499	20240110	25.62	3970	-52.57	20240315	1499	25.62	20240110	3970	-52.57	20240315	1499	25.62	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
135	20241107	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-58	5	-3.02	220305720	117395	38.80	1921	1921	1855	2495	1345	1921	1876.62	1.16	24700	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	968	103.50	0.72	12	0.23	18.00	2605.00	3970	20240315	-53.07	1499	20240110	24.28	3970	-53.07	20240315	1499	24.28	20240110	3970	-53.07	20240315	1499	24.28	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
136	20241107	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-37	5	-1.93	129110964	68478	22.63	1921	1921	1872	2495	1345	1921	1885.44	1.16	13643	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	978	104.67	0.72	12	0.13	18.00	2605.00	3970	20240315	-52.54	1499	20240110	25.68	3970	-52.54	20240315	1499	25.68	20240110	3970	-52.54	20240315	1499	25.68	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
137	20241107	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-31	5	-1.61	20731554	10879	3.60	1921	1921	1890	2495	1345	1921	1905.65	1.16	-4668	2096	2008	1957	1869	1818	1983	1844	260	574	500	1300	1	1	51935125	982	105.00	0.73	12	0.02	18.00	2605.00	3970	20240315	-52.39	1499	20240110	26.08	3970	-52.39	20240315	1499	26.08	20240110	3970	-52.39	20240315	1499	26.08	20240110	0.81	N	066980	500	259 억	601595	N	N	N	N
138	20241106	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-94	5	-4.67	584685715	299000	168.61	2045	2045	1906	2615	1415	2015	1955.56	1.34	-92656	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	998	106.72	0.74	12	0.58	18.00	2605.00	3970	20240315	-51.61	1499	20240110	28.15	3970	-51.61	20240315	1499	28.15	20240110	3970	-51.61	20240315	1499	28.15	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
139	20241106	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-102	5	-5.06	507986204	258863	145.98	2045	2045	1912	2615	1415	2015	1962.37	1.34	-88445	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	994	106.28	0.73	12	0.50	18.00	2605.00	3970	20240315	-51.81	1499	20240110	27.62	3970	-51.81	20240315	1499	27.62	20240110	3970	-51.81	20240315	1499	27.62	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
140	20241106	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-90	5	-4.47	447931294	227636	128.37	2045	2045	1915	2615	1415	2015	1967.75	1.34	-77893	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	1000	106.94	0.74	12	0.44	18.00	2605.00	3970	20240315	-51.51	1499	20240110	28.42	3970	-51.51	20240315	1499	28.42	20240110	3970	-51.51	20240315	1499	28.42	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
141	20241106	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-76	5	-3.77	365850223	185041	104.35	2045	2045	1936	2615	1415	2015	1977.13	1.34	-68700	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	1007	107.72	0.74	12	0.36	18.00	2605.00	3970	20240315	-51.16	1499	20240110	29.35	3970	-51.16	20240315	1499	29.35	20240110	3970	-51.16	20240315	1499	29.35	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
142	20241106	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-62	5	-3.08	304446102	153488	86.55	2045	2045	1951	2615	1415	2015	1983.52	1.34	-59832	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	1014	108.50	0.75	12	0.30	18.00	2605.00	3970	20240315	-50.81	1499	20240110	30.29	3970	-50.81	20240315	1499	30.29	20240110	3970	-50.81	20240315	1499	30.29	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
143	20241106	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	229482002	115402	65.08	2045	2045	1951	2615	1415	2015	1988.54	1.34	-43207	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	1038	111.06	0.77	12	0.22	18.00	2605.00	3970	20240315	-49.65	1499	20240110	33.36	3970	-49.65	20240315	1499	33.36	20240110	3970	-49.65	20240315	1499	33.36	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
144	20241106	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	-36	5	-1.79	179365832	90231	50.88	2045	2045	1951	2615	1415	2015	1987.85	1.34	-35570	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	1	1	51935125	1028	109.94	0.76	12	0.17	18.00	2605.00	3970	20240315	-50.15	1499	20240110	32.02	3970	-50.15	20240315	1499	32.02	20240110	3970	-50.15	20240315	1499	32.02	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
145	20241106	090545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	21835650	10851	6.12	2045	2045	2000	2615	1415	2015	2012.32	1.34	-6536	2091	2052	2016	1977	1941	2035	1960	260	600	500	1370	5	1	51935125	1046	111.94	0.77	12	0.02	18.00	2605.00	3970	20240315	-49.24	1499	20240110	34.42	3970	-49.24	20240315	1499	34.42	20240110	3970	-49.24	20240315	1499	34.42	20240110	0.81	N	066980	500	259 억	694250	N	N	N	N
146	20241105	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	349198413	173740	111.95	2055	2055	1980	2610	1410	2010	2009.87	1.32	10415	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1046	111.94	0.77	12	0.33	18.00	2605.00	3970	20240315	-49.24	1499	20240110	34.42	3970	-49.24	20240315	1499	34.42	20240110	3970	-49.24	20240315	1499	34.42	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
147	20241105	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	314895883	156676	100.96	2055	2055	1980	2610	1410	2010	2009.85	1.32	9798	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1046	111.94	0.77	12	0.30	18.00	2605.00	3970	20240315	-49.24	1499	20240110	34.42	3970	-49.24	20240315	1499	34.42	20240110	3970	-49.24	20240315	1499	34.42	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
148	20241105	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	282503643	140521	90.55	2055	2055	1980	2610	1410	2010	2010.40	1.32	2791	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1046	111.94	0.77	12	0.27	18.00	2605.00	3970	20240315	-49.24	1499	20240110	34.42	3970	-49.24	20240315	1499	34.42	20240110	3970	-49.24	20240315	1499	34.42	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
149	20241105	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	235260659	117028	75.41	2055	2055	1980	2610	1410	2010	2010.29	1.32	4726	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1052	112.50	0.78	12	0.23	18.00	2605.00	3970	20240315	-48.99	1499	20240110	35.09	3970	-48.99	20240315	1499	35.09	20240110	3970	-48.99	20240315	1499	35.09	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
150	20241105	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	205766169	102472	66.03	2055	2055	1980	2610	1410	2010	2008.02	1.32	3663	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1052	112.50	0.78	12	0.20	18.00	2605.00	3970	20240315	-48.99	1499	20240110	35.09	3970	-48.99	20240315	1499	35.09	20240110	3970	-48.99	20240315	1499	35.09	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
151	20241105	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	20	2	1.00	166514779	83047	53.51	2055	2055	1980	2610	1410	2010	2005.07	1.32	1291	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1054	112.78	0.78	12	0.16	18.00	2605.00	3970	20240315	-48.87	1499	20240110	35.42	3970	-48.87	20240315	1499	35.42	20240110	3970	-48.87	20240315	1499	35.42	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
152	20241105	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	119930365	59852	38.57	2055	2055	1980	2610	1410	2010	2003.78	1.32	-11612	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	5	1	51935125	1046	111.94	0.77	12	0.12	18.00	2605.00	3970	20240315	-49.24	1499	20240110	34.42	3970	-49.24	20240315	1499	34.42	20240110	3970	-49.24	20240315	1499	34.42	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
153	20241105	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-30	5	-1.49	49306851	24540	15.81	2055	2055	1980	2610	1410	2010	2009.24	1.32	-12243	2108	2059	1996	1947	1884	2083	1971	260	600	500	1360	1	1	51935125	1028	110.00	0.76	12	0.05	18.00	2605.00	3970	20240315	-50.13	1499	20240110	32.09	3970	-50.13	20240315	1499	32.09	20240110	3970	-50.13	20240315	1499	32.09	20240110	0.82	N	066980	500	259 억	683670	N	N	N	N
154	20241104	160528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	58	2	2.97	306967161	155109	92.94	1954	2045	1933	2535	1367	1952	1978.88	1.28	18769	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	5	1	51935125	1044	111.67	0.77	12	0.30	18.00	2605.00	3970	20240315	-49.37	1499	20240110	34.09	3970	-49.37	20240315	1499	34.09	20240110	3970	-49.37	20240315	1499	34.09	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
155	20241104	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	45	2	2.31	285752569	144510	86.59	1954	2045	1933	2535	1367	1952	1977.39	1.28	16288	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1037	110.94	0.77	12	0.28	18.00	2605.00	3970	20240315	-49.70	1499	20240110	33.22	3970	-49.70	20240315	1499	33.22	20240110	3970	-49.70	20240315	1499	33.22	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
156	20241104	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	26	2	1.33	206108338	104778	62.78	1954	1998	1933	2535	1367	1952	1967.10	1.28	5157	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1027	109.89	0.76	12	0.20	18.00	2605.00	3970	20240315	-50.18	1499	20240110	31.95	3970	-50.18	20240315	1499	31.95	20240110	3970	-50.18	20240315	1499	31.95	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
157	20241104	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	38	2	1.95	196888738	100124	59.99	1954	1998	1933	2535	1367	1952	1966.45	1.28	4619	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1034	110.56	0.76	12	0.19	18.00	2605.00	3970	20240315	-49.87	1499	20240110	32.76	3970	-49.87	20240315	1499	32.76	20240110	3970	-49.87	20240315	1499	32.76	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
158	20241104	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	35	2	1.79	170163571	86631	51.91	1954	1998	1933	2535	1367	1952	1964.23	1.28	-4298	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1032	110.39	0.76	12	0.17	18.00	2605.00	3970	20240315	-49.95	1499	20240110	32.56	3970	-49.95	20240315	1499	32.56	20240110	3970	-49.95	20240315	1499	32.56	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
159	20241104	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	31	2	1.59	144122271	73452	44.01	1954	1998	1933	2535	1367	1952	1962.13	1.28	-4224	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1030	110.17	0.76	12	0.14	18.00	2605.00	3970	20240315	-50.05	1499	20240110	32.29	3970	-50.05	20240315	1499	32.29	20240110	3970	-50.05	20240315	1499	32.29	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
160	20241104	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	38	2	1.95	104609829	53575	32.10	1954	1998	1933	2535	1367	1952	1952.59	1.28	3680	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1034	110.56	0.76	12	0.10	18.00	2605.00	3970	20240315	-49.87	1499	20240110	32.76	3970	-49.87	20240315	1499	32.76	20240110	3970	-49.87	20240315	1499	32.76	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
161	20241104	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	2	2	0.10	13029099	6662	3.99	1954	1976	1951	2535	1367	1952	1955.73	1.28	-2025	2036	1993	1972	1929	1908	1984	1920	260	583	500	1320	1	1	51935125	1015	108.56	0.75	12	0.01	18.00	2605.00	3970	20240315	-50.78	1499	20240110	30.35	3970	-50.78	20240315	1499	30.35	20240110	3970	-50.78	20240315	1499	30.35	20240110	0.76	N	066980	500	259 억	665052	N	N	N	N
162	20241101	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-48	5	-2.40	326540808	166190	28.62	1952	2015	1951	2600	1400	2000	1964.88	1.28	-2729	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1014	108.44	0.75	12	0.32	18.00	2605.00	3970	20240315	-50.83	1499	20240110	30.22	3970	-50.83	20240315	1499	30.22	20240110	3970	-50.83	20240315	1499	30.22	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
163	20241101	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-40	5	-2.00	300093492	152650	26.29	1952	2015	1951	2600	1400	2000	1965.89	1.28	-975	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1018	108.89	0.75	12	0.29	18.00	2605.00	3970	20240315	-50.63	1499	20240110	30.75	3970	-50.63	20240315	1499	30.75	20240110	3970	-50.63	20240315	1499	30.75	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
164	20241101	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-45	5	-2.25	267701455	136085	23.44	1952	2015	1951	2600	1400	2000	1967.16	1.28	-225	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1015	108.61	0.75	12	0.26	18.00	2605.00	3970	20240315	-50.76	1499	20240110	30.42	3970	-50.76	20240315	1499	30.42	20240110	3970	-50.76	20240315	1499	30.42	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
165	20241101	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-32	5	-1.60	240742671	122321	21.07	1952	2015	1951	2600	1400	2000	1968.12	1.28	3843	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1022	109.33	0.76	12	0.24	18.00	2605.00	3970	20240315	-50.43	1499	20240110	31.29	3970	-50.43	20240315	1499	31.29	20240110	3970	-50.43	20240315	1499	31.29	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
166	20241101	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	-39	5	-1.95	223329118	113437	19.54	1952	2015	1951	2600	1400	2000	1968.75	1.28	2831	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1018	108.94	0.75	12	0.22	18.00	2605.00	3970	20240315	-50.60	1499	20240110	30.82	3970	-50.60	20240315	1499	30.82	20240110	3970	-50.60	20240315	1499	30.82	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
167	20241101	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-25	5	-1.25	187936377	95363	16.42	1952	2015	1951	2600	1400	2000	1970.75	1.28	3042	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1026	109.72	0.76	12	0.18	18.00	2605.00	3970	20240315	-50.25	1499	20240110	31.75	3970	-50.25	20240315	1499	31.75	20240110	3970	-50.25	20240315	1499	31.75	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
168	20241101	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-35	5	-1.75	106778229	54027	9.30	1952	2015	1952	2600	1400	2000	1976.39	1.28	1641	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1021	109.17	0.75	12	0.10	18.00	2605.00	3970	20240315	-50.50	1499	20240110	31.09	3970	-50.50	20240315	1499	31.09	20240110	3970	-50.50	20240315	1499	31.09	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N
169	20241101	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-30	5	-1.50	26011817	13278	2.29	1952	1976	1952	2600	1400	2000	1959.02	1.28	6574	2160	2080	2020	1940	1880	2070	1930	260	600	500	1360	1	1	51935125	1023	109.44	0.76	12	0.03	18.00	2605.00	3970	20240315	-50.38	1499	20240110	31.42	3970	-50.38	20240315	1499	31.42	20240110	3970	-50.38	20240315	1499	31.42	20240110	0.76	N	066980	500	259 억	666947	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History