KissMeData/067730/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	174142275	64351	4.31	2715	2795	2660	3545	1915	2730	2706.06	0.09	-44	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	263	51.32	1.55	12	0.67	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
3	20241129	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	167330765	61837	4.14	2715	2795	2660	3545	1915	2730	2705.93	0.09	-44	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	263	51.32	1.55	12	0.64	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
4	20241129	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	5	2	0.18	160545085	59347	3.97	2715	2795	2660	3545	1915	2730	2705.12	0.09	-63	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	265	51.60	1.55	12	0.61	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
5	20241129	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	5	2	0.18	149086510	55142	3.69	2715	2795	2660	3545	1915	2730	2703.59	0.09	38	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	265	51.60	1.55	12	0.57	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
6	20241129	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	5	2	0.18	132521735	49052	3.29	2715	2795	2660	3545	1915	2730	2701.55	0.09	65	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	265	51.60	1.55	12	0.51	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
7	20241129	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	5	2	0.18	121345080	44966	3.01	2715	2795	2660	3545	1915	2730	2698.47	0.09	55	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	265	51.60	1.55	12	0.46	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
8	20241129	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-70	5	-2.56	96989840	36082	2.42	2715	2730	2660	3545	1915	2730	2687.82	0.09	5	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	257	50.19	1.51	12	0.37	53.00	1760.00	4185	20231211	-36.44	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4185	-36.44	20231211	2250	18.22	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
9	20241129	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	22694540	8394	0.56	2715	2730	2695	3545	1915	2730	2703.07	0.09	19	3390	3060	2890	2560	2390	2975	2475	48	815	500	1740	5	1	9673922	262	51.13	1.54	12	0.09	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	8825	N	N	N	N
10	20241128	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	4406594630	1491549	1773.06	2930	3220	2720	3525	1905	2715	2954.37	0.10	-1833	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	264	51.51	1.55	12	15.42	53.00	1760.00	4185	20231211	-34.77	2250	20240805	21.33	3845	-29.00	20240112	2250	21.33	20240805	4185	-34.77	20231211	2250	21.33	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
11	20241128	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	4377186375	1480775	1760.25	2930	3220	2720	3525	1905	2715	2956.01	0.10	-797	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	264	51.51	1.55	12	15.31	53.00	1760.00	4185	20231211	-34.77	2250	20240805	21.33	3845	-29.00	20240112	2250	21.33	20240805	4185	-34.77	20231211	2250	21.33	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
12	20241128	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	4334174180	1465033	1741.54	2930	3220	2720	3525	1905	2715	2958.41	0.10	-777	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	264	51.51	1.55	12	15.14	53.00	1760.00	4185	20231211	-34.77	2250	20240805	21.33	3845	-29.00	20240112	2250	21.33	20240805	4185	-34.77	20231211	2250	21.33	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
13	20241128	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	30	2	1.10	4303451660	1453828	1728.22	2930	3220	2720	3525	1905	2715	2960.08	0.10	49	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	266	51.79	1.56	12	15.03	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
14	20241128	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	45	2	1.66	4207211580	1418703	1686.46	2930	3220	2720	3525	1905	2715	2965.53	0.10	333	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	267	52.08	1.57	12	14.67	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
15	20241128	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	50	2	1.84	4090012150	1376043	1635.75	2930	3220	2755	3525	1905	2715	2972.30	0.10	614	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	267	52.17	1.57	12	14.22	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4185	-33.93	20231211	2250	22.89	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
16	20241128	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	130	2	4.79	3856548720	1292891	1536.91	2930	3220	2755	3525	1905	2715	2982.89	0.10	141	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	275	53.68	1.62	12	13.36	53.00	1760.00	4185	20231211	-32.02	2250	20240805	26.44	3845	-26.01	20240112	2250	26.44	20240805	4185	-32.02	20231211	2250	26.44	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
17	20241128	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	335	2	12.34	2056378840	682739	811.60	2930	3150	2860	3525	1905	2715	3011.95	0.10	-56	2941	2827	2736	2622	2531	2885	2680	48	810	500	1730	5	1	9673922	295	57.55	1.73	12	7.06	53.00	1760.00	4185	20231211	-27.12	2250	20240805	35.56	3845	-20.68	20240112	2250	35.56	20240805	4185	-27.12	20231211	2250	35.56	20240805	0.26	N	067730	500	48 억	10008	N	N	N	N
18	20241127	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	0	3	0.00	48487480	17861	102.61	2680	2850	2645	3525	1905	2715	2714.71	0.11	-298	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	263	51.23	1.54	12	0.18	53.00	1760.00	4185	20231211	-35.13	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	4185	-35.13	20231211	2250	20.67	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
19	20241127	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-5	5	-0.18	41354025	15212	87.39	2680	2850	2665	3525	1905	2715	2718.51	0.11	-167	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	262	51.13	1.54	12	0.16	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
20	20241127	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-30	5	-1.10	40796385	15006	86.21	2680	2850	2665	3525	1905	2715	2718.67	0.11	-116	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	260	50.66	1.53	12	0.16	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
21	20241127	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	5	2	0.18	35454220	13035	74.88	2680	2850	2665	3525	1905	2715	2719.92	0.11	5	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	263	51.32	1.55	12	0.13	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
22	20241127	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	10	2	0.37	28199925	10332	59.36	2680	2850	2680	3525	1905	2715	2729.38	0.11	47	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	264	51.42	1.55	12	0.11	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
23	20241127	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-5	5	-0.18	26857485	9837	56.51	2680	2850	2680	3525	1905	2715	2730.25	0.11	49	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	262	51.13	1.54	12	0.10	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
24	20241127	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-5	5	-0.18	10833505	4001	22.99	2680	2725	2680	3525	1905	2715	2707.70	0.11	-68	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	262	51.13	1.54	12	0.04	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
25	20241127	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-25	5	-0.92	548320	204	1.17	2680	2690	2680	3525	1905	2715	2687.84	0.11	26	2888	2801	2688	2601	2488	2845	2645	48	810	500	1730	5	1	9673922	260	50.75	1.53	12	0.00	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.26	N	067730	500	48 억	10263	N	N	N	N
26	20241126	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	20	2	0.74	46705870	17407	146.40	2710	2775	2575	3500	1890	2695	2683.17	0.10	486	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	263	51.23	1.54	12	0.18	53.00	1760.00	4185	20231211	-35.13	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	4185	-35.13	20231211	2250	20.67	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
27	20241126	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	15	2	0.56	45347200	16906	142.19	2710	2775	2575	3500	1890	2695	2682.31	0.10	547	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	262	51.13	1.54	12	0.17	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
28	20241126	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	0	3	0.00	33175640	12390	104.21	2710	2775	2575	3500	1890	2695	2677.61	0.10	288	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	261	50.85	1.53	12	0.13	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
29	20241126	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-10	5	-0.37	30746570	11485	96.59	2710	2775	2575	3500	1890	2695	2677.11	0.10	468	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	260	50.66	1.53	12	0.12	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
30	20241126	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-10	5	-0.37	26663980	9939	83.59	2710	2775	2575	3500	1890	2695	2682.76	0.10	468	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	260	50.66	1.53	12	0.10	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
31	20241126	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	15	2	0.56	13644280	5042	42.41	2710	2775	2695	3500	1890	2695	2706.12	0.10	27	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	262	51.13	1.54	12	0.05	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
32	20241126	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	0	3	0.00	12237210	4521	38.02	2710	2775	2695	3500	1890	2695	2706.75	0.10	-31	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	261	50.85	1.53	12	0.05	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
33	20241126	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	0	3	0.00	1123320	411	3.46	2710	2775	2695	3500	1890	2695	2733.14	0.10	-36	2738	2716	2683	2661	2628	2700	2645	48	805	500	1720	5	1	9673922	261	50.85	1.53	12	0.00	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.26	N	067730	500	48 억	9777	N	N	N	N
34	20241125	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	30	2	1.13	31884050	11879	137.79	2700	2705	2650	3460	1870	2665	2684.07	0.10	-128	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	261	50.85	1.53	12	0.12	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
35	20241125	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	35	2	1.31	30514980	11371	131.90	2700	2705	2650	3460	1870	2665	2683.58	0.10	-111	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	261	50.94	1.53	12	0.12	53.00	1760.00	4185	20231211	-35.48	2250	20240805	20.00	3845	-29.78	20240112	2250	20.00	20240805	4185	-35.48	20231211	2250	20.00	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
36	20241125	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	40	2	1.50	29212350	10889	126.31	2700	2705	2650	3460	1870	2665	2682.74	0.10	-55	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	262	51.04	1.54	12	0.11	53.00	1760.00	4185	20231211	-35.36	2250	20240805	20.22	3845	-29.65	20240112	2250	20.22	20240805	4185	-35.36	20231211	2250	20.22	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
37	20241125	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	40	2	1.50	27151195	10127	117.47	2700	2705	2650	3460	1870	2665	2681.07	0.10	-44	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	262	51.04	1.54	12	0.10	53.00	1760.00	4185	20231211	-35.36	2250	20240805	20.22	3845	-29.65	20240112	2250	20.22	20240805	4185	-35.36	20231211	2250	20.22	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
38	20241125	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	30	2	1.13	22170180	8276	96.00	2700	2700	2650	3460	1870	2665	2678.85	0.10	62	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	261	50.85	1.53	12	0.09	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
39	20241125	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	35	2	1.31	20297435	7582	87.95	2700	2700	2650	3460	1870	2665	2677.06	0.10	100	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	261	50.94	1.53	12	0.08	53.00	1760.00	4185	20231211	-35.48	2250	20240805	20.00	3845	-29.78	20240112	2250	20.00	20240805	4185	-35.48	20231211	2250	20.00	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
40	20241125	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	10	2	0.38	15701665	5868	68.07	2700	2700	2650	3460	1870	2665	2675.81	0.10	67	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	259	50.47	1.52	12	0.06	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
41	20241125	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	15	2	0.56	3548040	1315	15.25	2700	2700	2680	3460	1870	2665	2698.13	0.10	50	2775	2720	2680	2625	2585	2747	2652	48	795	500	1700	5	1	9673922	259	50.57	1.52	12	0.01	53.00	1760.00	4185	20231211	-35.96	2250	20240805	19.11	3845	-30.30	20240112	2250	19.11	20240805	4185	-35.96	20231211	2250	19.11	20240805	0.26	N	067730	500	48 억	9895	N	N	N	N
42	20241122	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	10	2	0.38	23060905	8621	172.08	2655	2735	2640	3450	1860	2655	2674.97	0.11	-300	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	258	50.28	1.51	12	0.09	53.00	1760.00	4185	20231211	-36.32	2250	20240805	18.44	3845	-30.69	20240112	2250	18.44	20240805	4185	-36.32	20231211	2250	18.44	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
43	20241122	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	17318375	6465	129.04	2655	2735	2640	3450	1860	2655	2678.79	0.11	-233	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	256	50.00	1.51	12	0.07	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
44	20241122	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	15328425	5713	114.03	2655	2735	2650	3450	1860	2655	2683.08	0.11	-289	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
45	20241122	130612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	15214465	5670	113.17	2655	2735	2650	3450	1860	2655	2683.33	0.11	-322	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
46	20241122	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	5	2	0.19	15211815	5669	113.15	2655	2735	2650	3450	1860	2655	2683.33	0.11	-321	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	257	50.19	1.51	12	0.06	53.00	1760.00	4185	20231211	-36.44	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4185	-36.44	20231211	2250	18.22	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
47	20241122	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	15142675	5643	112.63	2655	2735	2650	3450	1860	2655	2683.44	0.11	-321	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
48	20241122	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	12192765	4530	90.42	2655	2735	2655	3450	1860	2655	2691.56	0.11	-263	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	258	50.38	1.52	12	0.05	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
49	20241122	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	30	2	1.13	2335095	874	17.45	2655	2685	2655	3450	1860	2655	2671.73	0.11	28	2711	2682	2661	2632	2611	2672	2622	48	795	500	1690	5	1	9673922	260	50.66	1.53	12	0.01	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	10195	N	N	N	N
50	20241121	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-35	5	-1.30	13314960	5010	58.19	2690	2690	2640	3495	1885	2690	2657.66	0.11	-67	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	257	50.09	1.51	12	0.05	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
51	20241121	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-35	5	-1.30	7091765	2666	30.96	2690	2690	2640	3495	1885	2690	2660.04	0.11	-53	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	257	50.09	1.51	12	0.03	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
52	20241121	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-40	5	-1.49	6797355	2555	29.67	2690	2690	2645	3495	1885	2690	2660.38	0.11	-53	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	256	50.00	1.51	12	0.03	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
53	20241121	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-35	5	-1.30	4974735	1868	21.70	2690	2690	2650	3495	1885	2690	2663.09	0.11	-53	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	257	50.09	1.51	12	0.02	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
54	20241121	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-30	5	-1.12	4144510	1555	18.06	2690	2690	2650	3495	1885	2690	2665.23	0.11	-53	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	257	50.19	1.51	12	0.02	53.00	1760.00	4185	20231211	-36.44	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4185	-36.44	20231211	2250	18.22	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
55	20241121	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-25	5	-0.93	1465920	548	6.36	2690	2690	2650	3495	1885	2690	2674.95	0.11	-20	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	258	50.28	1.51	12	0.01	53.00	1760.00	4185	20231211	-36.32	2250	20240805	18.44	3845	-30.69	20240112	2250	18.44	20240805	4185	-36.32	20231211	2250	18.44	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
56	20241121	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	0	3	0.00	812340	302	3.51	2690	2690	2670	3495	1885	2690	2689.87	0.11	-34	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	260	50.75	1.53	12	0.00	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
57	20241121	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	0	3	0.00	726300	270	3.14	2690	2690	2690	3495	1885	2690	2690.00	0.11	-34	2750	2720	2660	2630	2570	2735	2645	48	805	500	1720	5	1	9673922	260	50.75	1.53	12	0.00	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.26	N	067730	500	48 억	10262	N	N	N	N
58	20241120	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	15	2	0.56	22801725	8608	153.66	2660	2690	2600	3475	1875	2675	2643.58	0.11	-246	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	260	50.75	1.53	12	0.09	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
59	20241120	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	5	2	0.19	18090275	6852	122.31	2660	2680	2600	3475	1875	2675	2640.15	0.11	-171	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	259	50.57	1.52	12	0.07	53.00	1760.00	4185	20231211	-35.96	2250	20240805	19.11	3845	-30.30	20240112	2250	19.11	20240805	4185	-35.96	20231211	2250	19.11	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
60	20241120	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-25	5	-0.93	15259070	5785	103.27	2660	2680	2600	3475	1875	2675	2637.70	0.11	-321	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
61	20241120	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-20	5	-0.75	13232580	5022	89.65	2660	2680	2600	3475	1875	2675	2634.92	0.11	135	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	257	50.09	1.51	12	0.05	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
62	20241120	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-25	5	-0.93	13152935	4992	89.11	2660	2680	2600	3475	1875	2675	2634.80	0.11	136	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	256	50.00	1.51	12	0.05	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
63	20241120	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-25	5	-0.93	10126305	3847	68.67	2660	2680	2600	3475	1875	2675	2632.26	0.11	323	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	256	50.00	1.51	12	0.04	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
64	20241120	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-45	5	-1.68	8934415	3396	60.62	2660	2680	2600	3475	1875	2675	2630.86	0.11	323	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	254	49.62	1.49	12	0.04	53.00	1760.00	4185	20231211	-37.16	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
65	20241120	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	0	3	0.00	734965	277	4.94	2660	2680	2650	3475	1875	2675	2653.30	0.11	9	2715	2695	2665	2645	2615	2705	2655	48	800	500	1710	5	1	9673922	259	50.47	1.52	12	0.00	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.26	N	067730	500	48 억	10508	N	N	N	N
66	20241119	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	13584700	5102	26.09	2660	2685	2635	3490	1880	2685	2662.62	0.11	-175	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	259	50.47	1.52	12	0.05	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
67	20241119	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	11018000	4142	21.18	2660	2685	2635	3490	1880	2685	2660.07	0.11	90	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	259	50.47	1.52	12	0.04	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
68	20241119	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-15	5	-0.56	7522045	2830	14.47	2660	2685	2635	3490	1880	2685	2657.97	0.11	25	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	258	50.38	1.52	12	0.03	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
69	20241119	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-35	5	-1.30	5368440	2017	10.31	2660	2685	2635	3490	1880	2685	2661.60	0.11	109	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	256	50.00	1.51	12	0.02	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
70	20241119	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-40	5	-1.49	3646615	1367	6.99	2660	2685	2645	3490	1880	2685	2667.60	0.11	109	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	256	49.91	1.50	12	0.01	53.00	1760.00	4185	20231211	-36.80	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4185	-36.80	20231211	2250	17.56	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
71	20241119	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-15	5	-0.56	3071030	1150	5.88	2660	2685	2660	3490	1880	2685	2670.46	0.11	118	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	258	50.38	1.52	12	0.01	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
72	20241119	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	0	3	0.00	2309820	865	4.42	2660	2685	2660	3490	1880	2685	2670.31	0.11	118	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	260	50.66	1.53	12	0.01	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
73	20241119	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	0	3	0.00	1154840	434	2.22	2660	2685	2660	3490	1880	2685	2660.92	0.11	167	2738	2711	2673	2646	2608	2692	2627	48	805	500	1710	5	1	9673922	260	50.66	1.53	12	0.00	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.26	N	067730	500	48 억	10683	N	N	N	N
74	20241118	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	95	2	3.67	52267975	19555	56.38	2700	2700	2635	3365	1815	2590	2672.87	0.11	-389	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	260	50.66	1.53	12	0.20	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
75	20241118	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	95	2	3.67	49593600	18558	53.50	2700	2700	2635	3365	1815	2590	2672.36	0.11	-461	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	260	50.66	1.53	12	0.19	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
76	20241118	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	65	2	2.51	41113595	15390	44.37	2700	2700	2635	3365	1815	2590	2671.45	0.11	-520	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	257	50.09	1.51	12	0.16	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
77	20241118	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	60	2	2.32	37009150	13855	39.94	2700	2700	2635	3365	1815	2590	2671.18	0.11	-441	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	256	50.00	1.51	12	0.14	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
78	20241118	120601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	80	2	3.09	30801065	11533	33.25	2700	2700	2635	3365	1815	2590	2670.69	0.11	-427	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	258	50.38	1.52	12	0.12	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
79	20241118	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	50	2	1.93	25932075	9703	27.97	2700	2700	2640	3365	1815	2590	2672.58	0.11	-639	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	255	49.81	1.50	12	0.10	53.00	1760.00	4185	20231211	-36.92	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4185	-36.92	20231211	2250	17.33	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
80	20241118	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	85	2	3.28	18432500	6885	19.85	2700	2700	2650	3365	1815	2590	2677.20	0.11	-432	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	259	50.47	1.52	12	0.07	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
81	20241118	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	65	2	2.51	5083145	1900	5.48	2700	2700	2655	3365	1815	2590	2675.34	0.11	87	2683	2636	2568	2521	2453	2660	2545	48	775	500	1650	5	1	9673922	257	50.09	1.51	12	0.02	53.00	1760.00	4185	20231211	-36.56	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4185	-36.56	20231211	2250	18.00	20240805	0.27	N	067730	500	48 억	10802	N	N	N	N
82	20241115	160612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	35	2	1.37	88696310	34687	297.64	2560	2615	2500	3320	1790	2555	2556.95	0.12	956	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	251	48.87	1.47	12	0.36	53.00	1760.00	4185	20231211	-38.11	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4185	-38.11	20231211	2250	15.11	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
83	20241115	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	20	2	0.78	86967755	34017	291.89	2560	2615	2500	3320	1790	2555	2556.60	0.12	1042	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	249	48.58	1.46	12	0.35	53.00	1760.00	4185	20231211	-38.47	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
84	20241115	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	30	2	1.17	83892390	32828	281.69	2560	2615	2500	3320	1790	2555	2555.51	0.12	946	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	250	48.77	1.47	12	0.34	53.00	1760.00	4185	20231211	-38.23	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4185	-38.23	20231211	2250	14.89	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
85	20241115	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	55	2	2.15	80509410	31526	270.52	2560	2615	2500	3320	1790	2555	2553.75	0.12	944	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	252	49.25	1.48	12	0.33	53.00	1760.00	4185	20231211	-37.63	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4185	-37.63	20231211	2250	16.00	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
86	20241115	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	0	3	0.00	68221580	26797	229.94	2560	2590	2500	3320	1790	2555	2545.87	0.12	1158	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	247	48.21	1.45	12	0.28	53.00	1760.00	4185	20231211	-38.95	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4185	-38.95	20231211	2250	13.56	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
87	20241115	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-20	5	-0.78	40041180	15788	135.47	2560	2590	2500	3320	1790	2555	2536.18	0.12	1351	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	245	47.83	1.44	12	0.16	53.00	1760.00	4185	20231211	-39.43	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4185	-39.43	20231211	2250	12.67	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
88	20241115	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	0	3	0.00	30175605	11923	102.31	2560	2560	2500	3320	1790	2555	2530.87	0.12	-369	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	247	48.21	1.45	12	0.12	53.00	1760.00	4185	20231211	-38.95	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4185	-38.95	20231211	2250	13.56	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
89	20241115	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-40	5	-1.57	7269870	2871	24.64	2560	2560	2505	3320	1790	2555	2532.17	0.12	746	2628	2591	2533	2496	2438	2610	2515	48	765	500	1630	5	1	9673922	243	47.45	1.43	12	0.03	53.00	1760.00	4185	20231211	-39.90	2250	20240805	11.78	3845	-34.59	20240112	2250	11.78	20240805	4185	-39.90	20231211	2250	11.78	20240805	0.27	N	067730	500	48 억	11974	N	N	N	N
90	20241114	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	50	2	2.00	25994710	10377	63.49	2480	2570	2475	3240	1750	2495	2505.03	0.13	-361	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	246	48.02	1.45	12	0.11	53.00	1760.00	4185	20231211	-39.19	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4185	-39.19	20231211	2250	13.11	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
91	20241114	150608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-5	5	-0.20	21640675	8645	52.89	2480	2540	2475	3240	1750	2495	2503.26	0.13	-344	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	241	46.98	1.41	12	0.09	53.00	1760.00	4185	20231211	-40.50	2250	20240805	10.67	3845	-35.24	20240112	2250	10.67	20240805	4185	-40.50	20231211	2250	10.67	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
92	20241114	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	5	2	0.20	21172690	8457	51.74	2480	2540	2475	3240	1750	2495	2503.57	0.13	-327	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	242	47.17	1.42	12	0.09	53.00	1760.00	4185	20231211	-40.26	2250	20240805	11.11	3845	-34.98	20240112	2250	11.11	20240805	4185	-40.26	20231211	2250	11.11	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
93	20241114	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	35	2	1.40	18816590	7515	45.98	2480	2540	2475	3240	1750	2495	2503.87	0.13	-309	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	245	47.74	1.44	12	0.08	53.00	1760.00	4185	20231211	-39.55	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4185	-39.55	20231211	2250	12.44	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
94	20241114	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	15	2	0.60	17344720	6931	42.41	2480	2540	2475	3240	1750	2495	2502.49	0.13	-299	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	243	47.36	1.43	12	0.07	53.00	1760.00	4185	20231211	-40.02	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4185	-40.02	20231211	2250	11.56	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
95	20241114	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	25	2	1.00	12432790	4982	30.48	2480	2520	2475	3240	1750	2495	2495.54	0.13	-168	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	244	47.55	1.43	12	0.05	53.00	1760.00	4185	20231211	-39.78	2250	20240805	12.00	3845	-34.46	20240112	2250	12.00	20240805	4185	-39.78	20231211	2250	12.00	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
96	20241114	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	5	2	0.20	3718275	1492	9.13	2480	2500	2480	3240	1750	2495	2492.14	0.13	-96	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	242	47.17	1.42	12	0.02	53.00	1760.00	4185	20231211	-40.26	2250	20240805	11.11	3845	-34.98	20240112	2250	11.11	20240805	4185	-40.26	20231211	2250	11.11	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
97	20241114	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.13	0	2638	2566	2493	2421	2348	2530	2385	48	745	500	1590	5	1	9673922	241	47.08	1.42	12	0.00	53.00	1760.00	4185	20231211	-40.38	2250	20240805	10.89	3845	-35.11	20240112	2250	10.89	20240805	4185	-40.38	20231211	2250	10.89	20240805	0.27	N	067730	500	48 억	12403	N	N	N	N
98	20241113	160333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-70	5	-2.73	40616470	16344	91.70	2565	2565	2420	3330	1800	2565	2485.10	0.12	-251	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	241	47.08	1.42	12	0.17	53.00	1760.00	4185	20231211	-40.38	2250	20240805	10.89	3845	-35.11	20240112	2250	10.89	20240805	4185	-40.38	20231211	2250	10.89	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
99	20241113	150355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-60	5	-2.34	39246750	15793	88.61	2565	2565	2420	3330	1800	2565	2485.07	0.12	-176	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	242	47.26	1.42	12	0.16	53.00	1760.00	4185	20231211	-40.14	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4185	-40.14	20231211	2250	11.33	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
100	20241113	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-15	5	-0.58	38182110	15367	86.22	2565	2565	2420	3330	1800	2565	2484.68	0.12	-174	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	247	48.11	1.45	12	0.16	53.00	1760.00	4185	20231211	-39.07	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4185	-39.07	20231211	2250	13.33	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
101	20241113	130348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-85	5	-3.31	36325440	14622	82.04	2565	2565	2420	3330	1800	2565	2484.30	0.12	-94	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	240	46.79	1.41	12	0.15	53.00	1760.00	4185	20231211	-40.74	2250	20240805	10.22	3845	-35.50	20240112	2250	10.22	20240805	4185	-40.74	20231211	2250	10.22	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
102	20241113	120347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-70	5	-2.73	32653805	13148	73.77	2565	2565	2420	3330	1800	2565	2483.56	0.12	364	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	241	47.08	1.42	12	0.14	53.00	1760.00	4185	20231211	-40.38	2250	20240805	10.89	3845	-35.11	20240112	2250	10.89	20240805	4185	-40.38	20231211	2250	10.89	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
103	20241113	110346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-55	5	-2.14	30591110	12321	69.13	2565	2565	2420	3330	1800	2565	2482.84	0.12	425	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	243	47.36	1.43	12	0.13	53.00	1760.00	4185	20231211	-40.02	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4185	-40.02	20231211	2250	11.56	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
104	20241113	100346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	25677510	10363	58.14	2565	2565	2420	3330	1800	2565	2477.81	0.12	749	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	246	47.92	1.44	12	0.11	53.00	1760.00	4185	20231211	-39.31	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4185	-39.31	20231211	2250	12.89	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
105	20241113	090340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	654075	255	1.43	2565	2565	2565	3330	1800	2565	2565.00	0.12	0	2608	2586	2563	2541	2518	2597	2552	48	765	500	1640	5	1	9673922	248	48.40	1.46	12	0.00	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.27	N	067730	500	48 억	12045	N	N	N	N
106	20241112	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	45610395	17824	105.19	2560	2585	2540	3350	1810	2580	2558.82	0.13	-277	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	248	48.40	1.46	12	0.18	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
107	20241112	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-35	5	-1.36	44258630	17296	102.07	2560	2585	2540	3350	1810	2580	2558.89	0.13	-273	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	246	48.02	1.45	12	0.18	53.00	1760.00	4185	20231211	-39.19	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4185	-39.19	20231211	2250	13.11	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
108	20241112	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	36657450	14325	84.54	2560	2585	2550	3350	1810	2580	2558.98	0.13	-217	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	248	48.40	1.46	12	0.15	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
109	20241112	130552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	33087300	12929	76.30	2560	2585	2550	3350	1810	2580	2559.15	0.13	-210	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	248	48.40	1.46	12	0.13	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
110	20241112	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	30928930	12087	71.33	2560	2585	2550	3350	1810	2580	2558.85	0.13	-144	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	249	48.58	1.46	12	0.12	53.00	1760.00	4185	20231211	-38.47	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
111	20241112	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	26947590	10540	62.20	2560	2580	2550	3350	1810	2580	2556.69	0.13	-76	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	248	48.40	1.46	12	0.11	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
112	20241112	100549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-20	5	-0.78	18820265	7363	43.45	2560	2580	2550	3350	1810	2580	2556.04	0.13	-76	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	248	48.30	1.45	12	0.08	53.00	1760.00	4185	20231211	-38.83	2250	20240805	13.78	3845	-33.42	20240112	2250	13.78	20240805	4185	-38.83	20231211	2250	13.78	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
113	20241112	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	0	3	0.00	2340005	914	5.39	2560	2580	2560	3350	1810	2580	2560.07	0.13	-90	2823	2701	2633	2511	2443	2667	2477	48	770	500	1650	5	1	9673922	250	48.68	1.47	12	0.01	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12296	N	N	N	N
114	20241111	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-145	5	-5.32	44571895	16945	160.56	2720	2755	2565	3540	1910	2725	2630.04	0.13	-508	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	250	48.68	1.47	12	0.18	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
115	20241111	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-160	5	-5.87	35896845	13579	128.66	2720	2755	2565	3540	1910	2725	2643.18	0.13	-508	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	248	48.40	1.46	12	0.14	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
116	20241111	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-105	5	-3.85	20888290	7776	73.68	2720	2755	2620	3540	1910	2725	2685.94	0.13	-258	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	253	49.43	1.49	12	0.08	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
117	20241111	130550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-75	5	-2.75	18697145	6944	65.79	2720	2755	2635	3540	1910	2725	2692.27	0.13	-195	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	256	50.00	1.51	12	0.07	53.00	1760.00	4185	20231211	-36.68	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
118	20241111	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-50	5	-1.83	13014550	4801	45.49	2720	2755	2670	3540	1910	2725	2710.61	0.13	-227	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	259	50.47	1.52	12	0.05	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
119	20241111	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-30	5	-1.10	10417305	3832	36.31	2720	2755	2695	3540	1910	2725	2718.40	0.13	-227	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	261	50.85	1.53	12	0.04	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
120	20241111	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	10	2	0.37	6596065	2417	22.90	2720	2755	2715	3540	1910	2725	2729.14	0.13	-223	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	265	51.60	1.55	12	0.02	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
121	20241111	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	0	3	0.00	1841755	677	6.41	2720	2725	2720	3540	1910	2725	2720.01	0.13	-85	2851	2787	2736	2672	2621	2820	2705	48	815	500	1740	5	1	9673922	264	51.42	1.55	12	0.01	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.29	N	067730	500	48 억	12791	N	N	N	N
122	20241108	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	10	2	0.37	28913140	10554	55.30	2715	2800	2685	3525	1905	2715	2739.54	0.13	51	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	264	51.42	1.55	12	0.11	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
123	20241108	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	5	2	0.18	26621855	9713	50.89	2715	2800	2685	3525	1905	2715	2740.85	0.13	54	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	263	51.32	1.55	12	0.10	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
124	20241108	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	10	2	0.37	24601505	8970	47.00	2715	2800	2685	3525	1905	2715	2742.64	0.13	54	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	264	51.42	1.55	12	0.09	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
125	20241108	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	25	2	0.92	19594630	7134	37.38	2715	2800	2685	3525	1905	2715	2746.65	0.13	54	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	265	51.70	1.56	12	0.07	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
126	20241108	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	30	2	1.10	16438590	5979	31.33	2715	2800	2685	3525	1905	2715	2749.39	0.13	54	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	266	51.79	1.56	12	0.06	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
127	20241108	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	25	2	0.92	15141365	5506	28.85	2715	2800	2685	3525	1905	2715	2749.98	0.13	200	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	265	51.70	1.56	12	0.06	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
128	20241108	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	30	2	1.10	12224980	4443	23.28	2715	2800	2685	3525	1905	2715	2751.51	0.13	238	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	266	51.79	1.56	12	0.05	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
129	20241108	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	10	2	0.37	2343850	867	4.54	2715	2725	2685	3525	1905	2715	2703.40	0.13	100	2825	2770	2710	2655	2595	2797	2682	48	810	500	1730	5	1	9673922	264	51.42	1.55	12	0.01	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.30	N	067730	500	48 억	12717	N	N	N	N
130	20241107	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	51475145	19086	53.32	2710	2765	2650	3520	1900	2710	2697.01	0.13	208	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	263	51.23	1.54	12	0.20	53.00	1760.00	4185	20231211	-35.13	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	4185	-35.13	20231211	2250	20.67	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
131	20241107	150542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	0	3	0.00	49280740	18277	51.06	2710	2765	2650	3520	1900	2710	2696.33	0.13	210	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	262	51.13	1.54	12	0.19	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
132	20241107	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	47511125	17627	49.25	2710	2765	2650	3520	1900	2710	2695.36	0.13	212	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	263	51.23	1.54	12	0.18	53.00	1760.00	4185	20231211	-35.13	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	4185	-35.13	20231211	2250	20.67	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
133	20241107	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	45189670	16765	46.84	2710	2765	2650	3520	1900	2710	2695.48	0.13	285	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	263	51.23	1.54	12	0.17	53.00	1760.00	4185	20231211	-35.13	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	4185	-35.13	20231211	2250	20.67	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
134	20241107	120543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-5	5	-0.18	43318695	16067	44.89	2710	2765	2650	3520	1900	2710	2696.13	0.13	293	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	262	51.04	1.54	12	0.17	53.00	1760.00	4185	20231211	-35.36	2250	20240805	20.22	3845	-29.65	20240112	2250	20.22	20240805	4185	-35.36	20231211	2250	20.22	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
135	20241107	110542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-5	5	-0.18	40290050	14947	41.76	2710	2765	2650	3520	1900	2710	2695.53	0.13	371	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	262	51.04	1.54	12	0.15	53.00	1760.00	4185	20231211	-35.36	2250	20240805	20.22	3845	-29.65	20240112	2250	20.22	20240805	4185	-35.36	20231211	2250	20.22	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
136	20241107	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-40	5	-1.48	37359910	13851	38.70	2710	2765	2650	3520	1900	2710	2697.27	0.13	338	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	258	50.38	1.52	12	0.14	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
137	20241107	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-20	5	-0.74	3235650	1195	3.34	2710	2710	2690	3520	1900	2710	2707.66	0.13	-22	2910	2810	2760	2660	2610	2785	2635	48	810	500	1730	5	1	9673922	260	50.75	1.53	12	0.01	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.30	N	067730	500	48 억	12487	N	N	N	N
138	20241106	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-120	5	-4.24	98864975	35793	76.52	2860	2860	2710	3675	1985	2830	2762.14	0.14	-1366	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	262	51.13	1.54	12	0.37	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
139	20241106	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-110	5	-3.89	93979390	33993	72.67	2860	2860	2715	3675	1985	2830	2764.67	0.14	-1318	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	263	51.32	1.55	12	0.35	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
140	20241106	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-110	5	-3.89	84190115	30391	64.97	2860	2860	2715	3675	1985	2830	2770.23	0.14	-1264	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	263	51.32	1.55	12	0.31	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
141	20241106	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-110	5	-3.89	81713645	29481	63.02	2860	2860	2715	3675	1985	2830	2771.74	0.14	-1005	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	263	51.32	1.55	12	0.30	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
142	20241106	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-80	5	-2.83	70979740	25537	54.59	2860	2860	2715	3675	1985	2830	2779.49	0.14	-974	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	266	51.89	1.56	12	0.26	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
143	20241106	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-25	5	-0.88	47232925	16893	36.11	2860	2860	2760	3675	1985	2830	2796.01	0.14	-1096	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	271	52.92	1.59	12	0.17	53.00	1760.00	4185	20231211	-32.97	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	4185	-32.97	20231211	2250	24.67	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
144	20241106	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-45	5	-1.59	25972795	9247	19.77	2860	2860	2770	3675	1985	2830	2808.78	0.14	-1090	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	269	52.55	1.58	12	0.10	53.00	1760.00	4185	20231211	-33.45	2250	20240805	23.78	3845	-27.57	20240112	2250	23.78	20240805	4185	-33.45	20231211	2250	23.78	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
145	20241106	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-15	5	-0.53	9199165	3236	6.92	2860	2860	2815	3675	1985	2830	2842.76	0.14	-951	2900	2865	2800	2765	2700	2882	2782	48	845	500	1810	5	1	9673922	272	53.11	1.60	12	0.03	53.00	1760.00	4185	20231211	-32.74	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	4185	-32.74	20231211	2250	25.11	20240805	0.30	N	067730	500	48 억	13863	N	N	N	N
146	20241105	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	15	2	0.53	130534880	46779	60.20	2815	2835	2735	3655	1975	2815	2789.79	0.13	916	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	274	53.40	1.61	12	0.48	53.00	1760.00	4185	20231211	-32.38	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	4185	-32.38	20231211	2250	25.78	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
147	20241105	150542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-45	5	-1.60	121574720	43608	56.12	2815	2835	2735	3655	1975	2815	2787.33	0.13	976	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	268	52.26	1.57	12	0.45	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
148	20241105	140538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	5	2	0.18	88915660	31964	41.13	2815	2835	2735	3655	1975	2815	2780.78	0.13	597	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	273	53.21	1.60	12	0.33	53.00	1760.00	4185	20231211	-32.62	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	4185	-32.62	20231211	2250	25.33	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
149	20241105	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-40	5	-1.42	70778255	25460	32.76	2815	2835	2735	3655	1975	2815	2778.70	0.13	1200	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	268	52.36	1.58	12	0.26	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
150	20241105	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-20	5	-0.71	56897660	20438	26.30	2815	2835	2735	3655	1975	2815	2782.48	0.13	710	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	270	52.74	1.59	12	0.21	53.00	1760.00	4185	20231211	-33.21	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	4185	-33.21	20231211	2250	24.22	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
151	20241105	110528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-35	5	-1.24	53759235	19308	24.85	2815	2835	2735	3655	1975	2815	2782.80	0.13	891	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	269	52.45	1.58	12	0.20	53.00	1760.00	4185	20231211	-33.57	2250	20240805	23.56	3845	-27.70	20240112	2250	23.56	20240805	4185	-33.57	20231211	2250	23.56	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
152	20241105	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-50	5	-1.78	44543100	15969	20.55	2815	2835	2760	3655	1975	2815	2787.82	0.13	1115	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	267	52.17	1.57	12	0.17	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4185	-33.93	20231211	2250	22.89	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
153	20241105	090534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	0	3	0.00	14917350	5299	6.82	2815	2835	2815	3655	1975	2815	2815.15	0.13	78	3001	2907	2831	2737	2661	2870	2700	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.05	53.00	1760.00	4185	20231211	-32.74	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	4185	-32.74	20231211	2250	25.11	20240805	0.29	N	067730	500	48 억	12935	N	N	N	N
154	20241104	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	55	2	1.99	218235570	77449	35.76	2925	2925	2755	3585	1935	2760	2817.81	0.12	956	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	272	53.11	1.60	12	0.80	53.00	1760.00	4185	20231211	-32.74	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	4185	-32.74	20231211	2250	25.11	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
155	20241104	150541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	60	2	2.17	212297735	75339	34.78	2925	2925	2755	3585	1935	2760	2817.91	0.12	921	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	273	53.21	1.60	12	0.78	53.00	1760.00	4185	20231211	-32.62	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	4185	-32.62	20231211	2250	25.33	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
156	20241104	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	45	2	1.63	209667060	74403	34.35	2925	2925	2755	3585	1935	2760	2818.00	0.12	929	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	271	52.92	1.59	12	0.77	53.00	1760.00	4185	20231211	-32.97	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	4185	-32.97	20231211	2250	24.67	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
157	20241104	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	80	2	2.90	198029180	70287	32.45	2925	2925	2755	3585	1935	2760	2817.45	0.12	1017	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	275	53.58	1.61	12	0.73	53.00	1760.00	4185	20231211	-32.14	2250	20240805	26.22	3845	-26.14	20240112	2250	26.22	20240805	4185	-32.14	20231211	2250	26.22	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
158	20241104	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	50	2	1.81	181056330	64281	29.68	2925	2925	2755	3585	1935	2760	2816.65	0.12	1184	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	272	53.02	1.60	12	0.66	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	4185	-32.86	20231211	2250	24.89	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
159	20241104	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	30	2	1.09	170080290	60351	27.86	2925	2925	2755	3585	1935	2760	2818.20	0.12	594	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	270	52.64	1.59	12	0.62	53.00	1760.00	4185	20231211	-33.33	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	4185	-33.33	20231211	2250	24.00	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
160	20241104	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	25	2	0.91	156421355	55446	25.60	2925	2925	2755	3585	1935	2760	2821.16	0.12	695	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	269	52.55	1.58	12	0.57	53.00	1760.00	4185	20231211	-33.45	2250	20240805	23.78	3845	-27.57	20240112	2250	23.78	20240805	4185	-33.45	20231211	2250	23.78	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
161	20241104	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	45	2	1.63	72947790	25528	11.79	2925	2925	2765	3585	1935	2760	2857.61	0.12	-1619	2970	2865	2765	2660	2560	2917	2712	48	825	500	1760	5	1	9673922	271	52.92	1.59	12	0.26	53.00	1760.00	4185	20231211	-32.97	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	4185	-32.97	20231211	2250	24.67	20240805	0.29	N	067730	500	48 억	11977	N	N	N	N
162	20241101	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	95	2	3.56	598550755	216270	173.96	2680	2870	2665	3460	1870	2665	2768.31	0.17	-4312	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	267	52.08	1.57	12	2.24	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
163	20241101	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	90	2	3.38	590476110	213328	171.60	2680	2870	2665	3460	1870	2665	2768.63	0.17	-4042	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	267	51.98	1.57	12	2.21	53.00	1760.00	4185	20231211	-34.17	2250	20240805	22.44	3845	-28.35	20240112	2250	22.44	20240805	4185	-34.17	20231211	2250	22.44	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
164	20241101	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	95	2	3.56	525540480	189639	152.54	2680	2870	2665	3460	1870	2665	2772.09	0.17	-6003	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	267	52.08	1.57	12	1.96	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
165	20241101	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	140	2	5.25	478167170	172580	138.82	2680	2870	2665	3460	1870	2665	2771.60	0.17	-4840	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	271	52.92	1.59	12	1.78	53.00	1760.00	4185	20231211	-32.97	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	4185	-32.97	20231211	2250	24.67	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
166	20241101	120601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	70	2	2.63	429348635	154975	124.66	2680	2870	2665	3460	1870	2665	2771.44	0.17	-5084	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	265	51.60	1.55	12	1.60	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
167	20241101	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	35	2	1.31	114870440	42070	33.84	2680	2780	2665	3460	1870	2665	2732.81	0.17	-2553	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	261	50.94	1.53	12	0.43	53.00	1760.00	4185	20231211	-35.48	2250	20240805	20.00	3845	-29.78	20240112	2250	20.00	20240805	4185	-35.48	20231211	2250	20.00	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
168	20241101	100600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	75	2	2.81	96066880	35112	28.24	2680	2780	2665	3460	1870	2665	2739.09	0.17	-2954	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	265	51.70	1.56	12	0.36	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N
169	20241101	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	25	2	0.94	10887590	4071	3.27	2680	2690	2665	3460	1870	2665	2679.69	0.17	-931	2781	2722	2656	2597	2531	2752	2627	48	795	500	1700	5	1	9673922	260	50.75	1.53	12	0.04	53.00	1760.00	4185	20231211	-35.72	2250	20240805	19.56	3845	-30.04	20240112	2250	19.56	20240805	4185	-35.72	20231211	2250	19.56	20240805	0.28	N	067730	500	48 억	16216	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History