KissMeData/067280/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	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	150	2	0.50	209286550	6938	358.37	29850	30300	29800	39100	21100	30100	30165.26	6.22	0	4241	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1793	5.69	0.93	12	0.12	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.77	N	067280	500	29 억		368615	N	N	3	N	00	N
3	20241129	150656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-250	5	-0.83	104007800	3457	178.56	29850	30250	29800	39100	21100	30100	30086.14	6.22	0	1759	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1769	5.62	0.91	12	0.06	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
4	20241129	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	100	2	0.33	95382150	3169	163.69	29850	30250	29800	39100	21100	30100	30098.50	6.22	0	1752	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1790	5.68	0.92	12	0.05	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
5	20241129	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-100	5	-0.33	26986650	901	46.54	29850	30150	29800	39100	21100	30100	29951.89	6.22	0	-184	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1778	5.64	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
6	20241129	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-50	5	-0.17	9871350	330	17.05	29850	30150	29800	39100	21100	30100	29913.18	6.22	0	-143	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1781	5.65	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
7	20241129	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-150	5	-0.50	8641200	289	14.93	29850	30150	29800	39100	21100	30100	29900.35	6.22	0	-124	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1775	5.63	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
8	20241129	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-50	5	-0.17	8132450	272	14.05	29850	30150	29800	39100	21100	30100	29898.71	6.22	0	-124	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1781	5.65	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
9	20241129	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	0	3	0.00	837200	28	1.45	29850	30150	29850	39100	21100	30100	29900.00	6.22	0	-3	30433	30266	30033	29866	29633	30350	29950	30	9000	500	22270	50	1	5926779	1784	5.66	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		368615	N	N	0	N	00	N
10	20241128	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	100	2	0.33	58126050	1935	26.62	29800	30200	29800	39000	21000	30000	30039.30	6.22	0	214	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
11	20241128	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	0	3	0.00	48097800	1601	22.03	29800	30200	29800	39000	21000	30000	30042.35	6.22	0	50	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
12	20241128	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	0	3	0.00	37841200	1258	17.31	29800	30200	29800	39000	21000	30000	30080.45	6.22	0	-111	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
13	20241128	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	0	3	0.00	34420150	1144	15.74	29800	30200	29800	39000	21000	30000	30087.54	6.22	0	-41	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
14	20241128	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-50	5	-0.17	14161550	471	6.48	29800	30150	29800	39000	21000	30000	30066.99	6.22	0	-59	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
15	20241128	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	100	2	0.33	13771500	458	6.30	29800	30150	29800	39000	21000	30000	30068.78	6.22	0	-59	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
16	20241128	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	100	2	0.33	11185150	372	5.12	29800	30150	29800	39000	21000	30000	30067.61	6.22	0	-59	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
17	20241128	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	150	2	0.50	2069150	69	0.95	29800	30150	29800	39000	21000	30000	29987.68	6.22	0	-31	30466	30232	29866	29632	29266	30350	29750	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.77	N	067280	500	29 억		368400	N	N	0	N	00	N
18	20241127	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	400	2	1.35	217604050	7268	77.15	29600	30100	29500	38450	20750	29600	29940.01	6.16	0	3572	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
19	20241127	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	250	2	0.84	207288700	6924	73.50	29600	30100	29500	38450	20750	29600	29937.71	6.16	0	3518	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1769	5.62	0.91	12	0.12	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
20	20241127	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	450	2	1.52	147802650	4923	52.26	29600	30100	29500	38450	20750	29600	30022.88	6.16	0	2838	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1781	5.65	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
21	20241127	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	450	2	1.52	141312950	4706	49.96	29600	30100	29500	38450	20750	29600	30028.25	6.16	0	2645	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1781	5.65	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
22	20241127	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	450	2	1.52	134434000	4477	47.53	29600	30100	29500	38450	20750	29600	30027.70	6.16	0	2604	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1781	5.65	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
23	20241127	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	500	2	1.69	109260050	3638	38.62	29600	30100	29500	38450	20750	29600	30033.00	6.16	0	2430	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1784	5.66	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
24	20241127	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	500	2	1.69	102006150	3397	36.06	29600	30100	29500	38450	20750	29600	30028.30	6.16	0	2430	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1784	5.66	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
25	20241127	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	200	2	0.68	503300	17	0.18	29600	29800	29500	38450	20750	29600	29605.88	6.16	0	-8	30100	29850	29550	29300	29000	29700	29150	30	8850	500	21900	50	1	5926779	1766	5.61	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.77	N	067280	500	29 억		364828	N	N	3	N	00	N
26	20241126	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	50	2	0.17	277699400	9419	296.19	29650	29800	29250	38400	20700	29550	29482.90	6.09	0	3907	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1754	5.57	0.91	12	0.16	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		360933	N	N	3	N	00	N
27	20241126	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	200	2	0.68	272492000	9243	290.66	29650	29800	29250	38400	20700	29550	29480.90	6.09	0	3944	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1763	5.60	0.91	12	0.16	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	37250	-20.13	20240327	28000	6.25	20240805	37250	-20.13	20240327	28000	6.25	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
28	20241126	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	0	3	0.00	265300150	9000	283.02	29650	29800	29250	38400	20700	29550	29477.79	6.09	0	3899	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1751	5.56	0.90	12	0.15	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
29	20241126	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	100	2	0.34	244892900	8312	261.38	29650	29800	29250	38400	20700	29550	29462.57	6.09	0	3532	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1757	5.58	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
30	20241126	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	0	3	0.00	238408000	8093	254.50	29650	29800	29250	38400	20700	29550	29458.54	6.09	0	3687	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1751	5.56	0.90	12	0.14	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
31	20241126	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	150	2	0.51	238141950	8084	254.21	29650	29800	29250	38400	20700	29550	29458.43	6.09	0	3686	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1760	5.59	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
32	20241126	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	250	2	0.85	238052800	8081	254.12	29650	29800	29250	38400	20700	29550	29458.33	6.09	0	3687	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1766	5.61	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
33	20241126	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	100	2	0.34	2960300	100	3.14	29650	29650	29550	38400	20700	29550	29603.00	6.09	0	-62	30216	29882	29666	29332	29116	29775	29225	30	8850	500	21860	50	1	5926779	1757	5.58	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.80	N	067280	500	29 억		360933	N	N	2	N	00	N
34	20241125	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-150	5	-0.51	93277650	3143	93.04	29750	30000	29450	38600	20800	29700	29678.27	6.11	0	-177	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1751	5.56	0.90	12	0.05	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.80	N	067280	500	29 억		362037	N	N	2	N	00	N
35	20241125	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-100	5	-0.34	83828150	2823	83.57	29750	30000	29450	38600	20800	29700	29694.70	6.11	0	-193	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1754	5.57	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
36	20241125	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-100	5	-0.34	73992700	2490	73.71	29750	30000	29450	38600	20800	29700	29715.94	6.11	0	-276	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1754	5.57	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
37	20241125	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-100	5	-0.34	69556150	2340	69.27	29750	30000	29450	38600	20800	29700	29724.85	6.11	0	-275	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1754	5.57	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
38	20241125	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	0	3	0.00	56826050	1909	56.51	29750	30000	29550	38600	20800	29700	29767.44	6.11	0	-318	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1760	5.59	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
39	20241125	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-50	5	-0.17	51782600	1739	51.48	29750	30000	29550	38600	20800	29700	29777.23	6.11	0	-350	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1757	5.58	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
40	20241125	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	0	3	0.00	44467700	1492	44.17	29750	30000	29600	38600	20800	29700	29804.09	6.11	0	-377	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1760	5.59	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
41	20241125	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	200	2	0.67	387050	13	0.38	29750	29900	29750	38600	20800	29700	29773.08	6.11	0	-2	30233	29966	29633	29366	29033	29800	29200	30	8900	500	21970	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.80	N	067280	500	29 억		362037	N	N	0	N	00	N
42	20241122	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-200	5	-0.67	99649550	3377	330.75	29900	29900	29300	38850	20950	29900	29508.25	6.12	0	203	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1760	5.59	0.91	12	0.06	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
43	20241122	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	-100	5	-0.33	89046350	3020	295.79	29900	29900	29300	38850	20950	29900	29485.55	6.12	0	201	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1766	5.61	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
44	20241122	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-500	5	-1.67	58336950	1982	194.12	29900	29900	29300	38850	20950	29900	29433.38	6.12	0	69	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1742	5.53	0.90	12	0.03	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
45	20241122	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-450	5	-1.51	31448800	1066	104.41	29900	29900	29300	38850	20950	29900	29501.69	6.12	0	-199	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1745	5.54	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
46	20241122	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-300	5	-1.00	22575850	764	74.83	29900	29900	29400	38850	20950	29900	29549.54	6.12	0	-182	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1754	5.57	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
47	20241122	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-300	5	-1.00	5489200	185	18.12	29900	29900	29500	38850	20950	29900	29671.35	6.12	0	-23	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1754	5.57	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
48	20241122	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-300	5	-1.00	4747350	160	15.67	29900	29900	29500	38850	20950	29900	29670.94	6.12	0	-19	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1754	5.57	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
49	20241122	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	0	3	0.00	179250	6	0.59	29900	29900	29850	38850	20950	29900	29875.00	6.12	0	-2	30366	30132	29716	29482	29066	30250	29600	30	8950	500	22120	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.80	N	067280	500	29 억		362698	N	N	1	N	00	N
50	20241121	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	300	2	1.01	30243500	1021	57.07	29700	29950	29300	38450	20750	29600	29621.45	6.12	0	107	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1772	5.62	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.80	N	067280	500	29 억		362574	N	N	1	N	00	N
51	20241121	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	0	3	0.00	21413800	723	40.41	29700	29950	29300	38450	20750	29600	29617.98	6.12	0	66	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1754	5.57	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
52	20241121	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-150	5	-0.51	19195850	648	36.22	29700	29950	29300	38450	20750	29600	29623.23	6.12	0	56	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1745	5.54	0.90	12	0.01	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
53	20241121	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	50	2	0.17	12949300	436	24.37	29700	29950	29500	38450	20750	29600	29700.23	6.12	0	29	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1757	5.58	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
54	20241121	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	100	2	0.34	10546500	355	19.84	29700	29950	29500	38450	20750	29600	29708.45	6.12	0	11	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1760	5.59	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
55	20241121	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	300	2	1.01	10367750	349	19.51	29700	29950	29500	38450	20750	29600	29707.02	6.12	0	10	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1772	5.62	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
56	20241121	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	0	3	0.00	6966650	235	13.14	29700	29950	29500	38450	20750	29600	29645.32	6.12	0	13	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1754	5.57	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
57	20241121	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	100	2	0.34	118500	4	0.22	29700	29700	29550	38450	20750	29600	29625.00	6.12	0	-2	30400	30000	29650	29250	28900	29825	29075	30	8850	500	21900	50	1	5926779	1760	5.59	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.80	N	067280	500	29 억		362574	N	N	0	N	00	N
58	20241120	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	0	3	0.00	53071050	1789	27.28	29900	30050	29300	38450	20750	29600	29665.24	6.12	0	-371	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1754	5.57	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
59	20241120	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	300	2	1.01	45683700	1540	23.48	29900	30050	29300	38450	20750	29600	29664.74	6.12	0	-268	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1772	5.62	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
60	20241120	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	250	2	0.84	44878400	1513	23.07	29900	30050	29300	38450	20750	29600	29661.86	6.12	0	-255	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1769	5.62	0.91	12	0.03	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
61	20241120	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-100	5	-0.34	39852750	1344	20.49	29900	30050	29300	38450	20750	29600	29652.34	6.12	0	-252	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1748	5.55	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
62	20241120	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	100	2	0.34	21039500	704	10.73	29900	30050	29600	38450	20750	29600	29885.65	6.12	0	-188	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1760	5.59	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
63	20241120	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	200	2	0.68	13121450	438	6.68	29900	30050	29600	38450	20750	29600	29957.65	6.12	0	-152	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1766	5.61	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
64	20241120	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	400	2	1.35	11899350	397	6.05	29900	30050	29600	38450	20750	29600	29973.17	6.12	0	-128	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1778	5.64	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
65	20241120	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	50	2	0.17	327750	11	0.17	29900	29900	29600	38450	20750	29600	29795.45	6.12	0	-7	30800	30200	29700	29100	28600	30500	29400	30	8850	500	21900	50	1	5926779	1757	5.58	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.75	N	067280	500	29 억		362919	N	N	0	N	00	N
66	20241119	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	350	2	1.20	194046800	6556	14.25	29200	30300	29200	38000	20500	29250	29598.35	6.08	0	2370	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1754	5.57	0.91	12	0.11	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
67	20241119	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	250	2	0.85	188994200	6385	13.88	29200	30300	29200	38000	20500	29250	29599.72	6.08	0	2438	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1748	5.55	0.90	12	0.11	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
68	20241119	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	450	2	1.54	178169950	6019	13.09	29200	30300	29200	38000	20500	29250	29601.25	6.08	0	2365	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1760	5.59	0.91	12	0.10	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
69	20241119	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	250	2	0.85	167622650	5663	12.31	29200	30300	29200	38000	20500	29250	29599.62	6.08	0	2683	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1748	5.55	0.90	12	0.10	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
70	20241119	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	450	2	1.54	162277400	5482	11.92	29200	30300	29200	38000	20500	29250	29601.86	6.08	0	2655	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1760	5.59	0.91	12	0.09	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
71	20241119	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	450	2	1.54	161210500	5446	11.84	29200	30300	29200	38000	20500	29250	29601.63	6.08	0	2655	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1760	5.59	0.91	12	0.09	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
72	20241119	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	600	2	2.05	158444200	5353	11.64	29200	30300	29200	38000	20500	29250	29599.14	6.08	0	2711	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1769	5.62	0.91	12	0.09	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
73	20241119	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	100	2	0.34	4592350	157	0.34	29200	29350	29200	38000	20500	29250	29250.64	6.08	0	-15	29783	29516	29183	28916	28583	29650	29050	30	8750	500	21640	50	1	5926779	1740	5.52	0.90	12	0.00	5316.00	32669.00	37250	20240327	-21.21	28000	20240805	4.82	37250	-21.21	20240327	28000	4.82	20240805	37250	-21.21	20240327	28000	4.82	20240805	0.75	N	067280	500	29 억		360593	N	N	0	N	00	N
74	20241118	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	150	2	0.52	1335528250	45991	346.71	29000	29450	28850	37800	20400	29100	29038.90	6.14	0	28222	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1734	5.50	0.90	12	0.78	5316.00	32669.00	37250	20240327	-21.48	28000	20240805	4.46	37250	-21.48	20240327	28000	4.46	20240805	37250	-21.48	20240327	28000	4.46	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
75	20241118	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-100	5	-0.34	822410000	28312	213.43	29000	29450	28900	37800	20400	29100	29048.11	6.14	0	14794	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1719	5.46	0.89	12	0.48	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
76	20241118	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	50	2	0.17	155622550	5330	40.18	29000	29450	28900	37800	20400	29100	29197.48	6.14	0	596	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1728	5.48	0.89	12	0.09	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
77	20241118	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	50	2	0.17	145214850	4973	37.49	29000	29450	28900	37800	20400	29100	29200.65	6.14	0	591	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1728	5.48	0.89	12	0.08	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
78	20241118	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	50	2	0.17	135938700	4655	35.09	29000	29450	28900	37800	20400	29100	29202.73	6.14	0	603	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1728	5.48	0.89	12	0.08	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
79	20241118	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	150	2	0.52	128396000	4397	33.15	29000	29450	28900	37800	20400	29100	29200.82	6.14	0	609	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1734	5.50	0.90	12	0.07	5316.00	32669.00	37250	20240327	-21.48	28000	20240805	4.46	37250	-21.48	20240327	28000	4.46	20240805	37250	-21.48	20240327	28000	4.46	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
80	20241118	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	200	2	0.69	109051500	3737	28.17	29000	29450	28900	37800	20400	29100	29181.56	6.14	0	544	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1737	5.51	0.90	12	0.06	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	37250	-21.34	20240327	28000	4.64	20240805	37250	-21.34	20240327	28000	4.64	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
81	20241118	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	0	3	0.00	12391500	427	3.22	29000	29100	28950	37800	20400	29100	29019.91	6.14	0	-163	29700	29400	28900	28600	28100	29550	28750	30	8700	500	21530	50	1	5926779	1725	5.47	0.89	12	0.01	5316.00	32669.00	37250	20240327	-21.88	28000	20240805	3.93	37250	-21.88	20240327	28000	3.93	20240805	37250	-21.88	20240327	28000	3.93	20240805	0.74	N	067280	500	29 억		364078	N	N	0	N	00	N
82	20241115	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	100	2	0.34	380314450	13265	296.09	29000	29200	28400	37700	20300	29000	28670.52	6.07	0	3150	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1725	5.47	0.89	12	0.22	5316.00	32669.00	37250	20240327	-21.88	28000	20240805	3.93	37250	-21.88	20240327	28000	3.93	20240805	37250	-21.88	20240327	28000	3.93	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
83	20241115	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-50	5	-0.17	346268900	12084	269.73	29000	29200	28400	37700	20300	29000	28655.16	6.07	0	3406	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1716	5.45	0.89	12	0.20	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
84	20241115	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-350	5	-1.21	317010450	11075	247.21	29000	29000	28400	37700	20300	29000	28623.97	6.07	0	3479	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1698	5.39	0.88	12	0.19	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
85	20241115	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-350	5	-1.21	170563100	5966	133.17	29000	29000	28400	37700	20300	29000	28589.19	6.07	0	922	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1698	5.39	0.88	12	0.10	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
86	20241115	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-450	5	-1.55	111376750	3897	86.99	29000	29000	28400	37700	20300	29000	28580.13	6.07	0	183	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1692	5.37	0.87	12	0.07	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
87	20241115	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-200	5	-0.69	88587300	3102	69.24	29000	29000	28400	37700	20300	29000	28558.12	6.07	0	224	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1707	5.42	0.88	12	0.05	5316.00	32669.00	37250	20240327	-22.68	28000	20240805	2.86	37250	-22.68	20240327	28000	2.86	20240805	37250	-22.68	20240327	28000	2.86	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
88	20241115	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-450	5	-1.55	26524300	928	20.71	29000	29000	28450	37700	20300	29000	28582.22	6.07	0	-182	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1692	5.37	0.87	12	0.02	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
89	20241115	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-150	5	-0.52	661750	23	0.51	29000	29000	28650	37700	20300	29000	28771.74	6.07	0	-14	29566	29282	28866	28582	28166	29425	28725	30	8700	500	21460	50	1	5926779	1710	5.43	0.88	12	0.00	5316.00	32669.00	37250	20240327	-22.55	28000	20240805	3.04	37250	-22.55	20240327	28000	3.04	20240805	37250	-22.55	20240327	28000	3.04	20240805	0.76	N	067280	500	29 억		360000	N	N	0	N	00	N
90	20241114	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	300	2	1.05	124711700	4326	64.58	28650	29150	28450	37200	20100	28650	28828.41	6.05	0	884	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1716	5.45	0.89	12	0.07	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
91	20241114	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	150	2	0.52	108926200	3778	56.40	28650	29150	28450	37200	20100	28650	28831.71	6.05	0	723	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1707	5.42	0.88	12	0.06	5316.00	32669.00	37250	20240327	-22.68	28000	20240805	2.86	37250	-22.68	20240327	28000	2.86	20240805	37250	-22.68	20240327	28000	2.86	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
92	20241114	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	100	2	0.35	83540350	2899	43.28	28650	29150	28450	37200	20100	28650	28816.95	6.05	0	245	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1704	5.41	0.88	12	0.05	5316.00	32669.00	37250	20240327	-22.82	28000	20240805	2.68	37250	-22.82	20240327	28000	2.68	20240805	37250	-22.82	20240327	28000	2.68	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
93	20241114	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	200	2	0.70	82271550	2855	42.62	28650	29150	28450	37200	20100	28650	28816.65	6.05	0	248	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1710	5.43	0.88	12	0.05	5316.00	32669.00	37250	20240327	-22.55	28000	20240805	3.04	37250	-22.55	20240327	28000	3.04	20240805	37250	-22.55	20240327	28000	3.04	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
94	20241114	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	250	2	0.87	65716150	2278	34.01	28650	29150	28450	37200	20100	28650	28848.18	6.05	0	27	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1713	5.44	0.88	12	0.04	5316.00	32669.00	37250	20240327	-22.42	28000	20240805	3.21	37250	-22.42	20240327	28000	3.21	20240805	37250	-22.42	20240327	28000	3.21	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
95	20241114	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	150	2	0.52	33312150	1161	17.33	28650	28950	28450	37200	20100	28650	28692.64	6.05	0	267	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1707	5.42	0.88	12	0.02	5316.00	32669.00	37250	20240327	-22.68	28000	20240805	2.86	37250	-22.68	20240327	28000	2.86	20240805	37250	-22.68	20240327	28000	2.86	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
96	20241114	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-200	5	-0.70	142850	5	0.07	28650	28650	28450	37200	20100	28650	28570.00	6.05	0	-2	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1686	5.35	0.87	12	0.00	5316.00	32669.00	37250	20240327	-23.62	28000	20240805	1.61	37250	-23.62	20240327	28000	1.61	20240805	37250	-23.62	20240327	28000	1.61	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
97	20241114	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	0	3	0.00	0	0	0.00	0	0	0	37200	20100	28650	0.00	6.05	0	0	29450	29050	28600	28200	27750	29250	28400	30	8550	500	21200	50	1	5926779	1698	5.39	0.88	12	0.00	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.83	N	067280	500	29 억		358796	N	N	0	N	00	N
98	20241113	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-100	5	-0.35	190835800	6699	48.53	28350	29000	28150	37350	20150	28750	28487.21	6.03	0	-201	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1698	5.39	0.88	12	0.11	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
99	20241113	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-200	5	-0.70	146081150	5120	37.09	28350	29000	28350	37350	20150	28750	28531.47	6.03	0	176	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1692	5.37	0.87	12	0.09	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
100	20241113	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-200	5	-0.70	107344500	3759	27.23	28350	29000	28350	37350	20150	28750	28556.66	6.03	0	-6	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1692	5.37	0.87	12	0.06	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
101	20241113	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-200	5	-0.70	84139600	2945	21.34	28350	29000	28350	37350	20150	28750	28570.32	6.03	0	-49	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1692	5.37	0.87	12	0.05	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
102	20241113	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-200	5	-0.70	66878300	2341	16.96	28350	29000	28350	37350	20150	28750	28568.26	6.03	0	-18	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1692	5.37	0.87	12	0.04	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
103	20241113	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-50	5	-0.17	54225400	1898	13.75	28350	29000	28350	37350	20150	28750	28569.76	6.03	0	14	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1701	5.40	0.88	12	0.03	5316.00	32669.00	37250	20240327	-22.95	28000	20240805	2.50	37250	-22.95	20240327	28000	2.50	20240805	37250	-22.95	20240327	28000	2.50	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
104	20241113	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-100	5	-0.35	34817600	1218	8.82	28350	29000	28350	37350	20150	28750	28585.88	6.03	0	-21	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1698	5.39	0.88	12	0.02	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
105	20241113	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	50	2	0.17	8392500	296	2.14	28350	28800	28350	37350	20150	28750	28353.04	6.03	0	52	29350	29050	28700	28400	28050	29200	28550	30	8600	500	21270	50	1	5926779	1707	5.42	0.88	12	0.00	5316.00	32669.00	37250	20240327	-22.68	28000	20240805	2.86	37250	-22.68	20240327	28000	2.86	20240805	37250	-22.68	20240327	28000	2.86	20240805	0.83	N	067280	500	29 억		357470	N	N	0	N	00	N
106	20241112	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	550	2	1.95	393494600	13718	197.30	28500	29000	28350	36650	19750	28200	28684.55	5.92	0	3759	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1704	5.41	0.88	12	0.23	5316.00	32669.00	37250	20240327	-22.82	28000	20240805	2.68	37250	-22.82	20240327	28000	2.68	20240805	37250	-22.82	20240327	28000	2.68	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
107	20241112	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	500	2	1.77	368571950	12849	184.80	28500	29000	28350	36650	19750	28200	28684.87	5.92	0	3238	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1701	5.40	0.88	12	0.22	5316.00	32669.00	37250	20240327	-22.95	28000	20240805	2.50	37250	-22.95	20240327	28000	2.50	20240805	37250	-22.95	20240327	28000	2.50	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
108	20241112	140555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	550	2	1.95	359213350	12524	180.12	28500	29000	28350	36650	19750	28200	28682.00	5.92	0	3229	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1704	5.41	0.88	12	0.21	5316.00	32669.00	37250	20240327	-22.82	28000	20240805	2.68	37250	-22.82	20240327	28000	2.68	20240805	37250	-22.82	20240327	28000	2.68	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
109	20241112	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	500	2	1.77	355548500	12397	178.30	28500	29000	28350	36650	19750	28200	28680.20	5.92	0	3233	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1701	5.40	0.88	12	0.21	5316.00	32669.00	37250	20240327	-22.95	28000	20240805	2.50	37250	-22.95	20240327	28000	2.50	20240805	37250	-22.95	20240327	28000	2.50	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
110	20241112	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	450	2	1.60	311976100	10877	156.44	28500	29000	28350	36650	19750	28200	28682.18	5.92	0	1961	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1698	5.39	0.88	12	0.18	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
111	20241112	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	500	2	1.77	301200600	10502	151.04	28500	29000	28350	36650	19750	28200	28680.31	5.92	0	1930	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1701	5.40	0.88	12	0.18	5316.00	32669.00	37250	20240327	-22.95	28000	20240805	2.50	37250	-22.95	20240327	28000	2.50	20240805	37250	-22.95	20240327	28000	2.50	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
112	20241112	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	450	2	1.60	171219100	5973	85.91	28500	29000	28350	36650	19750	28200	28665.51	5.92	0	-605	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1698	5.39	0.88	12	0.10	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
113	20241112	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	0	3	0.00	0	0	0.00	0	0	0	36650	19750	28200	0.00	5.92	0	0	28900	28550	28350	28000	27800	28450	27900	30	8450	500	20860	50	1	5926779	1671	5.30	0.86	12	0.00	5316.00	32669.00	37250	20240327	-24.30	28000	20240805	0.71	37250	-24.30	20240327	28000	0.71	20240805	37250	-24.30	20240327	28000	0.71	20240805	0.84	N	067280	500	29 억		350935	N	N	0	N	00	N
114	20241111	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-350	5	-1.23	196654000	6953	99.29	28500	28700	28150	37100	20000	28550	28283.33	5.91	0	-699	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1671	5.30	0.86	12	0.12	5316.00	32669.00	37250	20240327	-24.30	28000	20240805	0.71	37250	-24.30	20240327	28000	0.71	20240805	37250	-24.30	20240327	28000	0.71	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
115	20241111	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-200	5	-0.70	184214200	6513	93.00	28500	28700	28150	37100	20000	28550	28284.08	5.91	0	-668	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1680	5.33	0.87	12	0.11	5316.00	32669.00	37250	20240327	-23.89	28000	20240805	1.25	37250	-23.89	20240327	28000	1.25	20240805	37250	-23.89	20240327	28000	1.25	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
116	20241111	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-300	5	-1.05	159272650	5630	80.39	28500	28700	28200	37100	20000	28550	28289.99	5.91	0	-567	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1674	5.31	0.86	12	0.09	5316.00	32669.00	37250	20240327	-24.16	28000	20240805	0.89	37250	-24.16	20240327	28000	0.89	20240805	37250	-24.16	20240327	28000	0.89	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
117	20241111	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-250	5	-0.88	130401150	4608	65.80	28500	28700	28200	37100	20000	28550	28298.86	5.91	0	-520	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1677	5.32	0.87	12	0.08	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
118	20241111	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-250	5	-0.88	107250100	3790	54.12	28500	28700	28200	37100	20000	28550	28298.18	5.91	0	-427	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1677	5.32	0.87	12	0.06	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
119	20241111	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-250	5	-0.88	81367400	2875	41.05	28500	28700	28200	37100	20000	28550	28301.70	5.91	0	-291	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1677	5.32	0.87	12	0.05	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
120	20241111	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-250	5	-0.88	57006650	2014	28.76	28500	28700	28200	37100	20000	28550	28305.19	5.91	0	-184	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1677	5.32	0.87	12	0.03	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
121	20241111	090541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	150	2	0.53	2365850	83	1.19	28500	28700	28450	37100	20000	28550	28504.22	5.91	0	-19	29116	28832	28466	28182	27816	28975	28325	30	8550	500	21120	50	1	5926779	1701	5.40	0.88	12	0.00	5316.00	32669.00	37250	20240327	-22.95	28000	20240805	2.50	37250	-22.95	20240327	28000	2.50	20240805	37250	-22.95	20240327	28000	2.50	20240805	0.81	N	067280	500	29 억		350562	N	N	0	N	00	N
122	20241108	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	250	2	0.88	199192850	7002	37.02	28500	28750	28100	36750	19850	28300	28447.94	5.88	0	-1343	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1692	5.37	0.87	12	0.12	5316.00	32669.00	37250	20240327	-23.36	28000	20240805	1.96	37250	-23.36	20240327	28000	1.96	20240805	37250	-23.36	20240327	28000	1.96	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
123	20241108	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	200	2	0.71	116817800	4122	21.79	28500	28500	28100	36750	19850	28300	28340.08	5.88	0	321	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1689	5.36	0.87	12	0.07	5316.00	32669.00	37250	20240327	-23.49	28000	20240805	1.79	37250	-23.49	20240327	28000	1.79	20240805	37250	-23.49	20240327	28000	1.79	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
124	20241108	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	200	2	0.71	105331850	3718	19.66	28500	28500	28100	36750	19850	28300	28330.24	5.88	0	223	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1689	5.36	0.87	12	0.06	5316.00	32669.00	37250	20240327	-23.49	28000	20240805	1.79	37250	-23.49	20240327	28000	1.79	20240805	37250	-23.49	20240327	28000	1.79	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
125	20241108	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	150	2	0.53	65174750	2302	12.17	28500	28500	28100	36750	19850	28300	28312.23	5.88	0	205	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1686	5.35	0.87	12	0.04	5316.00	32669.00	37250	20240327	-23.62	28000	20240805	1.61	37250	-23.62	20240327	28000	1.61	20240805	37250	-23.62	20240327	28000	1.61	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
126	20241108	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	50	2	0.18	58872200	2080	11.00	28500	28500	28100	36750	19850	28300	28303.94	5.88	0	186	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1680	5.33	0.87	12	0.04	5316.00	32669.00	37250	20240327	-23.89	28000	20240805	1.25	37250	-23.89	20240327	28000	1.25	20240805	37250	-23.89	20240327	28000	1.25	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
127	20241108	110543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	0	3	0.00	53911650	1905	10.07	28500	28500	28100	36750	19850	28300	28300.08	5.88	0	180	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1677	5.32	0.87	12	0.03	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
128	20241108	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	0	3	0.00	41762850	1476	7.80	28500	28500	28100	36750	19850	28300	28294.61	5.88	0	129	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1677	5.32	0.87	12	0.02	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
129	20241108	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	150	2	0.53	1441900	51	0.27	28500	28500	28100	36750	19850	28300	28272.55	5.88	0	-7	29600	28950	28500	27850	27400	28725	27625	30	8450	500	20940	50	1	5926779	1686	5.35	0.87	12	0.00	5316.00	32669.00	37250	20240327	-23.62	28000	20240805	1.61	37250	-23.62	20240327	28000	1.61	20240805	37250	-23.62	20240327	28000	1.61	20240805	0.79	N	067280	500	29 억		348709	N	N	0	N	00	N
130	20241107	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-850	5	-2.92	537412500	18827	373.92	29000	29150	28050	37850	20450	29150	28545.31	5.90	0	1181	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1677	5.32	0.87	12	0.32	5316.00	32669.00	37250	20240327	-24.03	28000	20240805	1.07	37250	-24.03	20240327	28000	1.07	20240805	37250	-24.03	20240327	28000	1.07	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
131	20241107	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-700	5	-2.40	501924550	17574	349.04	29000	29150	28050	37850	20450	29150	28560.63	5.90	0	1405	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1686	5.35	0.87	12	0.30	5316.00	32669.00	37250	20240327	-23.62	28000	20240805	1.61	37250	-23.62	20240327	28000	1.61	20240805	37250	-23.62	20240327	28000	1.61	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
132	20241107	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-750	5	-2.57	380662400	13285	263.85	29000	29150	28250	37850	20450	29150	28653.55	5.90	0	877	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1683	5.34	0.87	12	0.22	5316.00	32669.00	37250	20240327	-23.76	28000	20240805	1.43	37250	-23.76	20240327	28000	1.43	20240805	37250	-23.76	20240327	28000	1.43	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
133	20241107	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-500	5	-1.72	264565900	9205	182.82	29000	29150	28400	37850	20450	29150	28741.54	5.90	0	1376	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1698	5.39	0.88	12	0.16	5316.00	32669.00	37250	20240327	-23.09	28000	20240805	2.32	37250	-23.09	20240327	28000	2.32	20240805	37250	-23.09	20240327	28000	2.32	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
134	20241107	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-550	5	-1.89	262616050	9137	181.47	29000	29150	28400	37850	20450	29150	28742.04	5.90	0	1396	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1695	5.38	0.88	12	0.15	5316.00	32669.00	37250	20240327	-23.22	28000	20240805	2.14	37250	-23.22	20240327	28000	2.14	20240805	37250	-23.22	20240327	28000	2.14	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
135	20241107	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-400	5	-1.37	245294250	8532	169.45	29000	29150	28400	37850	20450	29150	28749.91	5.90	0	1576	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1704	5.41	0.88	12	0.14	5316.00	32669.00	37250	20240327	-22.82	28000	20240805	2.68	37250	-22.82	20240327	28000	2.68	20240805	37250	-22.82	20240327	28000	2.68	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
136	20241107	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-100	5	-0.34	57160300	1971	39.15	29000	29150	28900	37850	20450	29150	29000.66	5.90	0	120	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1722	5.46	0.89	12	0.03	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
137	20241107	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-150	5	-0.51	957000	33	0.66	29000	29000	29000	37850	20450	29150	29000.00	5.90	0	3	29516	29332	29066	28882	28616	29425	28975	30	8700	500	21570	50	1	5926779	1719	5.46	0.89	12	0.00	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		349725	N	N	1	N	00	N
138	20241106	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	0	3	0.00	145883850	5034	52.95	29100	29250	28800	37850	20450	29150	28979.71	5.91	0	-664	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1728	5.48	0.89	12	0.08	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.77	N	067280	500	29 억		350389	N	N	1	N	00	N
139	20241106	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-100	5	-0.34	145214900	5011	52.71	29100	29250	28800	37850	20450	29150	28979.23	5.91	0	-651	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1722	5.46	0.89	12	0.08	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
140	20241106	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-150	5	-0.51	97265800	3359	35.33	29100	29250	28800	37850	20450	29150	28956.77	5.91	0	-499	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1719	5.46	0.89	12	0.06	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
141	20241106	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-200	5	-0.69	92866200	3207	33.73	29100	29250	28800	37850	20450	29150	28957.34	5.91	0	-400	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1716	5.45	0.89	12	0.05	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
142	20241106	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-50	5	-0.17	85648750	2957	31.10	29100	29250	28850	37850	20450	29150	28964.74	5.91	0	-329	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1725	5.47	0.89	12	0.05	5316.00	32669.00	37250	20240327	-21.88	28000	20240805	3.93	37250	-21.88	20240327	28000	3.93	20240805	37250	-21.88	20240327	28000	3.93	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
143	20241106	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-150	5	-0.51	69488650	2398	25.22	29100	29250	28850	37850	20450	29150	28977.75	5.91	0	-291	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1719	5.46	0.89	12	0.04	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
144	20241106	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-200	5	-0.69	25560200	880	9.26	29100	29250	28950	37850	20450	29150	29045.68	5.91	0	-39	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1716	5.45	0.89	12	0.01	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
145	20241106	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	50	2	0.17	1166500	40	0.42	29100	29250	29100	37850	20450	29150	29162.50	5.91	0	-4	29583	29366	29033	28816	28483	29200	28650	30	8700	500	21570	50	1	5926779	1731	5.49	0.89	12	0.00	5316.00	32669.00	37250	20240327	-21.61	28000	20240805	4.29	37250	-21.61	20240327	28000	4.29	20240805	37250	-21.61	20240327	28000	4.29	20240805	0.77	N	067280	500	29 억		350389	N	N	2	N	00	N
146	20241105	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	250	2	0.87	274513400	9500	166.03	29250	29250	28700	37550	20250	28900	28896.15	5.91	0	-139	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1728	5.48	0.89	12	0.16	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
147	20241105	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	150	2	0.52	270617000	9366	163.68	29250	29250	28700	37550	20250	28900	28893.55	5.91	0	-51	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1722	5.46	0.89	12	0.16	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
148	20241105	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	0	3	0.00	253042150	8758	153.06	29250	29250	28700	37550	20250	28900	28892.69	5.91	0	117	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1713	5.44	0.88	12	0.15	5316.00	32669.00	37250	20240327	-22.42	28000	20240805	3.21	37250	-22.42	20240327	28000	3.21	20240805	37250	-22.42	20240327	28000	3.21	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
149	20241105	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	100	2	0.35	156670100	5417	94.67	29250	29250	28800	37550	20250	28900	28921.93	5.91	0	484	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1719	5.46	0.89	12	0.09	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
150	20241105	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	108101550	3735	65.27	29250	29250	28800	37550	20250	28900	28942.85	5.91	0	588	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1716	5.45	0.89	12	0.06	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
151	20241105	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	250	2	0.87	106387650	3676	64.24	29250	29250	28800	37550	20250	28900	28941.15	5.91	0	551	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1728	5.48	0.89	12	0.06	5316.00	32669.00	37250	20240327	-21.74	28000	20240805	4.11	37250	-21.74	20240327	28000	4.11	20240805	37250	-21.74	20240327	28000	4.11	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
152	20241105	100535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	200	2	0.69	39359900	1360	23.77	29250	29250	28800	37550	20250	28900	28941.10	5.91	0	386	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1725	5.47	0.89	12	0.02	5316.00	32669.00	37250	20240327	-21.88	28000	20240805	3.93	37250	-21.88	20240327	28000	3.93	20240805	37250	-21.88	20240327	28000	3.93	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
153	20241105	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	300	2	1.04	2336150	80	1.40	29250	29250	29150	37550	20250	28900	29201.88	5.91	0	-6	29466	29182	29016	28732	28566	29100	28650	30	8650	500	21380	50	1	5926779	1731	5.49	0.89	12	0.00	5316.00	32669.00	37250	20240327	-21.61	28000	20240805	4.29	37250	-21.61	20240327	28000	4.29	20240805	37250	-21.61	20240327	28000	4.29	20240805	0.77	N	067280	500	29 억		350529	N	N	2	N	00	N
154	20241104	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-100	5	-0.34	166308650	5722	48.50	29050	29300	28850	37700	20300	29000	29065.38	5.95	0	-924	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1713	5.44	0.88	12	0.10	5316.00	32669.00	37250	20240327	-22.42	28000	20240805	3.21	37250	-22.42	20240327	28000	3.21	20240805	37250	-22.42	20240327	28000	3.21	20240805	0.77	N	067280	500	29 억		352702	N	N	2	N	00	N
155	20241104	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	0	3	0.00	156586600	5386	45.66	29050	29300	28850	37700	20300	29000	29072.89	5.95	0	-894	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1719	5.46	0.89	12	0.09	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
156	20241104	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	50	2	0.17	143663600	4941	41.88	29050	29300	28850	37700	20300	29000	29075.81	5.95	0	-894	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1722	5.46	0.89	12	0.08	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
157	20241104	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	50	2	0.17	103923200	3571	30.27	29050	29300	28850	37700	20300	29000	29101.99	5.95	0	-636	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1722	5.46	0.89	12	0.06	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
158	20241104	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	200	2	0.69	54005200	1854	15.72	29050	29300	28850	37700	20300	29000	29129.02	5.95	0	-498	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1731	5.49	0.89	12	0.03	5316.00	32669.00	37250	20240327	-21.61	28000	20240805	4.29	37250	-21.61	20240327	28000	4.29	20240805	37250	-21.61	20240327	28000	4.29	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
159	20241104	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	300	2	1.03	33820950	1164	9.87	29050	29300	28850	37700	20300	29000	29055.80	5.95	0	-317	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1737	5.51	0.90	12	0.02	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	37250	-21.34	20240327	28000	4.64	20240805	37250	-21.34	20240327	28000	4.64	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
160	20241104	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	0	3	0.00	10035550	347	2.94	29050	29050	28850	37700	20300	29000	28920.89	5.95	0	-29	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1719	5.46	0.89	12	0.01	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
161	20241104	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	50	2	0.17	668150	23	0.19	29050	29050	29050	37700	20300	29000	29050.00	5.95	0	0	29966	29482	29166	28682	28366	29325	28525	30	8700	500	21460	50	1	5926779	1722	5.46	0.89	12	0.00	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.77	N	067280	500	29 억		352702	N	N	8	N	00	N
162	20241101	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-550	5	-1.86	343421900	11795	333.00	29650	29650	28850	38400	20700	29550	29115.89	6.01	0	-3650	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1719	5.46	0.89	12	0.20	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.78	N	067280	500	29 억		355907	N	N	8	N	00	N
163	20241101	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-500	5	-1.69	326304000	11205	316.35	29650	29650	28850	38400	20700	29550	29121.29	6.01	0	-3199	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1722	5.46	0.89	12	0.19	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
164	20241101	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-550	5	-1.86	317067850	10888	307.40	29650	29650	28850	38400	20700	29550	29120.85	6.01	0	-2969	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1719	5.46	0.89	12	0.18	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
165	20241101	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-100	5	-0.34	37933500	1285	36.28	29650	29650	29450	38400	20700	29550	29520.23	6.01	0	-414	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1745	5.54	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
166	20241101	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-50	5	-0.17	31598000	1070	30.21	29650	29650	29450	38400	20700	29550	29530.84	6.01	0	-341	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1748	5.55	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
167	20241101	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-50	5	-0.17	21491800	727	20.53	29650	29650	29450	38400	20700	29550	29562.31	6.01	0	-268	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1748	5.55	0.90	12	0.01	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
168	20241101	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-50	5	-0.17	15973250	540	15.25	29650	29650	29450	38400	20700	29550	29580.09	6.01	0	-247	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1748	5.55	0.90	12	0.01	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N
169	20241101	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	100	2	0.34	29650	1	0.03	29650	29650	29650	38400	20700	29550	29650.00	6.01	0	0	30016	29782	29516	29282	29016	29650	29150	30	8850	500	21860	50	1	5926779	1757	5.58	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.78	N	067280	500	29 억		355907	N	N	0	N	00	N