KissMeData/067010/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	25	2	0.84	39445135	13199	118.53	2985	3025	2945	3870	2090	2980	2988.49	1.20	-412	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	369	14.04	0.65	03	0.11	214.00	4620.00	4280	20240118	-29.79	2820	20240805	6.56	4280	-29.79	20240118	2820	6.56	20240805	4280	-29.79	20240118	2820	6.56	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
3	20240830	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	0	3	0.00	24848400	8316	74.68	2985	3025	2945	3870	2090	2980	2988.02	1.20	-452	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	366	13.93	0.65	03	0.07	214.00	4620.00	4280	20240118	-30.37	2820	20240805	5.67	4280	-30.37	20240118	2820	5.67	20240805	4280	-30.37	20240118	2820	5.67	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
4	20240830	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	21271350	7112	63.86	2985	3025	2960	3870	2090	2980	2990.91	1.20	-395	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	370	14.07	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.67	2820	20240805	6.74	4280	-29.67	20240118	2820	6.74	20240805	4280	-29.67	20240118	2820	6.74	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
5	20240830	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	35	2	1.17	13283805	4431	39.79	2985	3025	2985	3870	2090	2980	2997.92	1.20	-257	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	371	14.09	0.65	03	0.04	214.00	4620.00	4280	20240118	-29.56	2820	20240805	6.91	4280	-29.56	20240118	2820	6.91	20240805	4280	-29.56	20240118	2820	6.91	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
6	20240830	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	11923915	3977	35.71	2985	3025	2985	3870	2090	2980	2998.22	1.20	-254	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	370	14.07	0.65	03	0.03	214.00	4620.00	4280	20240118	-29.67	2820	20240805	6.74	4280	-29.67	20240118	2820	6.74	20240805	4280	-29.67	20240118	2820	6.74	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
7	20240830	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	45	2	1.51	9357055	3123	28.04	2985	3025	2985	3870	2090	2980	2996.18	1.20	24	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	372	14.14	0.65	03	0.03	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
8	20240830	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	35	2	1.17	1782775	593	5.33	2985	3020	2985	3870	2090	2980	3006.37	1.20	-85	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	371	14.09	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.56	2820	20240805	6.91	4280	-29.56	20240118	2820	6.91	20240805	4280	-29.56	20240118	2820	6.91	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
9	20240830	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	182160	61	0.55	2985	3010	2985	3870	2090	2980	2986.23	1.20	-3	3016	2997	2986	2967	2956	2995	2965	68	890	500	2140	5	1	12294000	370	14.07	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.67	2820	20240805	6.74	4280	-29.67	20240118	2820	6.74	20240805	4280	-29.67	20240118	2820	6.74	20240805	1.78	N	067010	500	68 억	147173	N	N	N	N
10	20240829	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	33236135	11136	43.28	2980	3005	2975	3905	2105	3005	2984.57	1.22	-2450	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	366	13.93	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.37	2820	20240805	5.67	4280	-30.37	20240118	2820	5.67	20240805	4280	-30.37	20240118	2820	5.67	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
11	20240829	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-15	5	-0.50	29958085	10036	39.01	2980	3005	2975	3905	2105	3005	2985.06	1.22	-2236	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	368	13.97	0.65	03	0.08	214.00	4620.00	4280	20240118	-30.14	2820	20240805	6.03	4280	-30.14	20240118	2820	6.03	20240805	4280	-30.14	20240118	2820	6.03	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
12	20240829	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-30	5	-1.00	28174245	9438	36.68	2980	3005	2975	3905	2105	3005	2985.19	1.22	-1841	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	366	13.90	0.64	03	0.08	214.00	4620.00	4280	20240118	-30.49	2820	20240805	5.50	4280	-30.49	20240118	2820	5.50	20240805	4280	-30.49	20240118	2820	5.50	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
13	20240829	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-5	5	-0.17	20105210	6727	26.14	2980	3005	2980	3905	2105	3005	2988.73	1.22	-1562	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.05	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
14	20240829	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	9515585	3181	12.36	2980	3005	2980	3905	2105	3005	2991.38	1.22	-445	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	366	13.93	0.65	03	0.03	214.00	4620.00	4280	20240118	-30.37	2820	20240805	5.67	4280	-30.37	20240118	2820	5.67	20240805	4280	-30.37	20240118	2820	5.67	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
15	20240829	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	0	3	0.00	3864970	1289	5.01	2980	3005	2980	3905	2105	3005	2998.43	1.22	-42	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	369	14.04	0.65	03	0.01	214.00	4620.00	4280	20240118	-29.79	2820	20240805	6.56	4280	-29.79	20240118	2820	6.56	20240805	4280	-29.79	20240118	2820	6.56	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
16	20240829	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-5	5	-0.17	1698965	567	2.20	2980	3005	2980	3905	2105	3005	2996.41	1.22	-28	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
17	20240829	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-5	5	-0.17	272375	91	0.35	2980	3000	2980	3905	2105	3005	2993.13	1.22	14	3098	3051	3003	2956	2908	3027	2932	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.81	N	067010	500	68 억	149623	N	N	N	N
18	20240828	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-5	5	-0.17	77046285	25730	212.10	3020	3050	2955	3910	2110	3010	2994.29	1.24	-2755	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	369	14.04	0.65	03	0.21	214.00	4620.00	4280	20240118	-29.79	2820	20240805	6.56	4280	-29.79	20240118	2820	6.56	20240805	4280	-29.79	20240118	2820	6.56	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
19	20240828	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-5	5	-0.17	75403545	25182	207.58	3020	3050	2955	3910	2110	3010	2994.22	1.24	-2993	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	369	14.04	0.65	03	0.20	214.00	4620.00	4280	20240118	-29.79	2820	20240805	6.56	4280	-29.79	20240118	2820	6.56	20240805	4280	-29.79	20240118	2820	6.56	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
20	20240828	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-15	5	-0.50	57229110	19127	157.67	3020	3050	2955	3910	2110	3010	2991.87	1.24	-3091	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	368	14.00	0.65	03	0.16	214.00	4620.00	4280	20240118	-30.02	2820	20240805	6.21	4280	-30.02	20240118	2820	6.21	20240805	4280	-30.02	20240118	2820	6.21	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
21	20240828	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-10	5	-0.33	54150360	18099	149.20	3020	3050	2955	3910	2110	3010	2991.70	1.24	-3091	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.15	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
22	20240828	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-10	5	-0.33	46163090	15428	127.18	3020	3050	2955	3910	2110	3010	2991.93	1.24	-2946	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.13	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
23	20240828	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-10	5	-0.33	21845935	7262	59.86	3020	3050	2990	3910	2110	3010	3008.20	1.24	-1560	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	369	14.02	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
24	20240828	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	15	2	0.50	8751575	2900	23.91	3020	3050	3000	3910	2110	3010	3018.36	1.24	3	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	372	14.14	0.65	03	0.02	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
25	20240828	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	3458920	1146	9.45	3020	3020	3020	3910	2110	3010	3020.00	1.24	-103	3046	3027	3016	2997	2986	3022	2992	68	900	500	2160	5	1	12294000	371	14.11	0.65	03	0.01	214.00	4620.00	4280	20240118	-29.44	2820	20240805	7.09	4280	-29.44	20240118	2820	7.09	20240805	4280	-29.44	20240118	2820	7.09	20240805	1.77	N	067010	500	68 억	152697	N	N	N	N
26	20240827	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-30	5	-0.99	36609730	12128	19.85	3030	3035	3005	3950	2130	3040	3018.61	1.24	-443	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	370	14.07	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.67	2820	20240805	6.74	4280	-29.67	20240118	2820	6.74	20240805	4280	-29.67	20240118	2820	6.74	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
27	20240827	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-20	5	-0.66	34344465	11376	18.62	3030	3035	3005	3950	2130	3040	3019.03	1.24	-75	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	371	14.11	0.65	03	0.09	214.00	4620.00	4280	20240118	-29.44	2820	20240805	7.09	4280	-29.44	20240118	2820	7.09	20240805	4280	-29.44	20240118	2820	7.09	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
28	20240827	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-5	5	-0.16	23751545	7862	12.87	3030	3035	3005	3950	2130	3040	3021.06	1.24	-739	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	373	14.18	0.66	03	0.06	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
29	20240827	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-25	5	-0.82	22937810	7593	12.43	3030	3035	3005	3950	2130	3040	3020.92	1.24	-713	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	371	14.09	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.56	2820	20240805	6.91	4280	-29.56	20240118	2820	6.91	20240805	4280	-29.56	20240118	2820	6.91	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
30	20240827	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-25	5	-0.82	22594110	7479	12.24	3030	3035	3005	3950	2130	3040	3021.01	1.24	-713	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	371	14.09	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.56	2820	20240805	6.91	4280	-29.56	20240118	2820	6.91	20240805	4280	-29.56	20240118	2820	6.91	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
31	20240827	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-15	5	-0.49	11279695	3727	6.10	3030	3035	3020	3950	2130	3040	3026.48	1.24	-904	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	372	14.14	0.65	03	0.03	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
32	20240827	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-20	5	-0.66	9082700	3000	4.91	3030	3035	3020	3950	2130	3040	3027.57	1.24	-1391	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	371	14.11	0.65	03	0.02	214.00	4620.00	4280	20240118	-29.44	2820	20240805	7.09	4280	-29.44	20240118	2820	7.09	20240805	4280	-29.44	20240118	2820	7.09	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
33	20240827	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-10	5	-0.33	190890	63	0.10	3030	3030	3030	3950	2130	3040	3030.00	1.24	-9	3200	3120	3060	2980	2920	3090	2950	68	910	500	2180	5	1	12294000	373	14.16	0.66	03	0.00	214.00	4620.00	4280	20240118	-29.21	2820	20240805	7.45	4280	-29.21	20240118	2820	7.45	20240805	4280	-29.21	20240118	2820	7.45	20240805	1.82	N	067010	500	68 억	152710	N	N	N	N
34	20240826	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-85	5	-2.72	179698640	58998	378.27	3135	3140	3000	4060	2190	3125	3045.84	1.24	1332	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	374	14.21	0.66	03	0.48	214.00	4620.00	4280	20240118	-28.97	2820	20240805	7.80	4280	-28.97	20240118	2820	7.80	20240805	4280	-28.97	20240118	2820	7.80	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
35	20240826	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-90	5	-2.88	169505760	55644	356.76	3135	3140	3000	4060	2190	3125	3046.25	1.24	1513	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	373	14.18	0.66	03	0.45	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
36	20240826	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-110	5	-3.52	159934180	52471	336.42	3135	3140	3000	4060	2190	3125	3048.05	1.24	2124	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	371	14.09	0.65	03	0.43	214.00	4620.00	4280	20240118	-29.56	2820	20240805	6.91	4280	-29.56	20240118	2820	6.91	20240805	4280	-29.56	20240118	2820	6.91	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
37	20240826	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-90	5	-2.88	149573345	49029	314.35	3135	3140	3000	4060	2190	3125	3050.71	1.24	2315	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	373	14.18	0.66	03	0.40	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
38	20240826	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-75	5	-2.40	117532240	38403	246.22	3135	3140	3005	4060	2190	3125	3060.50	1.24	1885	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	375	14.25	0.66	03	0.31	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
39	20240826	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-30	5	-0.96	79415510	25820	165.54	3135	3140	3045	4060	2190	3125	3075.74	1.24	1345	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	380	14.46	0.67	03	0.21	214.00	4620.00	4280	20240118	-27.69	2820	20240805	9.75	4280	-27.69	20240118	2820	9.75	20240805	4280	-27.69	20240118	2820	9.75	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
40	20240826	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-30	5	-0.96	77253700	25117	161.04	3135	3140	3045	4060	2190	3125	3075.75	1.24	1613	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	380	14.46	0.67	03	0.20	214.00	4620.00	4280	20240118	-27.69	2820	20240805	9.75	4280	-27.69	20240118	2820	9.75	20240805	4280	-27.69	20240118	2820	9.75	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
41	20240826	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	0	3	0.00	9278535	2960	18.98	3135	3140	3125	4060	2190	3125	3134.64	1.24	-883	3168	3146	3103	3081	3038	3157	3092	68	935	500	2250	5	1	12294000	384	14.60	0.68	03	0.02	214.00	4620.00	4280	20240118	-26.99	2820	20240805	10.82	4280	-26.99	20240118	2820	10.82	20240805	4280	-26.99	20240118	2820	10.82	20240805	1.84	N	067010	500	68 억	151875	N	N	N	N
42	20240823	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	25	2	0.81	48187430	15596	28.63	3090	3125	3060	4030	2170	3100	3087.31	1.22	2083	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	384	14.60	0.68	03	0.13	214.00	4620.00	4280	20240118	-26.99	2820	20240805	10.82	4280	-26.99	20240118	2820	10.82	20240805	4280	-26.99	20240118	2820	10.82	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
43	20240823	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-15	5	-0.48	33657985	10932	20.07	3090	3125	3060	4030	2170	3100	3078.85	1.22	2462	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	379	14.42	0.67	03	0.09	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
44	20240823	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-5	5	-0.16	28706510	9333	17.13	3090	3125	3060	4030	2170	3100	3075.81	1.22	2489	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	380	14.46	0.67	03	0.08	214.00	4620.00	4280	20240118	-27.69	2820	20240805	9.75	4280	-27.69	20240118	2820	9.75	20240805	4280	-27.69	20240118	2820	9.75	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
45	20240823	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-30	5	-0.97	24284565	7895	14.49	3090	3125	3060	4030	2170	3100	3075.94	1.22	1694	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	377	14.35	0.66	03	0.06	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
46	20240823	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-20	5	-0.65	24118205	7841	14.39	3090	3125	3060	4030	2170	3100	3075.91	1.22	1701	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	379	14.39	0.67	03	0.06	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
47	20240823	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-20	5	-0.65	18214670	5915	10.86	3090	3125	3060	4030	2170	3100	3079.40	1.22	1323	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	379	14.39	0.67	03	0.05	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
48	20240823	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	25	2	0.81	7495690	2424	4.45	3090	3125	3070	4030	2170	3100	3092.28	1.22	1693	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	384	14.60	0.68	03	0.02	214.00	4620.00	4280	20240118	-26.99	2820	20240805	10.82	4280	-26.99	20240118	2820	10.82	20240805	4280	-26.99	20240118	2820	10.82	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
49	20240823	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-30	5	-0.97	40070	13	0.02	3090	3090	3070	4030	2170	3100	3082.31	1.22	4	3266	3182	3116	3032	2966	3150	3000	68	930	500	2230	5	1	12294000	377	14.35	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.84	N	067010	500	68 억	149779	N	N	N	N
50	20240822	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-65	5	-2.05	168247190	54268	63.77	3180	3200	3050	4110	2220	3165	3100.30	1.17	5391	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	381	14.49	0.67	03	0.44	214.00	4620.00	4280	20240118	-27.57	2820	20240805	9.93	4280	-27.57	20240118	2820	9.93	20240805	4280	-27.57	20240118	2820	9.93	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
51	20240822	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-85	5	-2.69	114534710	36759	43.19	3180	3200	3080	4110	2220	3165	3115.83	1.17	5314	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	379	14.39	0.67	03	0.30	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
52	20240822	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-55	5	-1.74	90007930	28834	33.88	3180	3200	3090	4110	2220	3165	3121.59	1.17	4195	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	382	14.53	0.67	03	0.23	214.00	4620.00	4280	20240118	-27.34	2820	20240805	10.28	4280	-27.34	20240118	2820	10.28	20240805	4280	-27.34	20240118	2820	10.28	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
53	20240822	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-75	5	-2.37	84253040	26979	31.70	3180	3200	3090	4110	2220	3165	3122.91	1.17	4195	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	380	14.44	0.67	03	0.22	214.00	4620.00	4280	20240118	-27.80	2820	20240805	9.57	4280	-27.80	20240118	2820	9.57	20240805	4280	-27.80	20240118	2820	9.57	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
54	20240822	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	77887345	24919	29.28	3180	3200	3090	4110	2220	3165	3125.62	1.17	4232	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	380	14.46	0.67	03	0.20	214.00	4620.00	4280	20240118	-27.69	2820	20240805	9.75	4280	-27.69	20240118	2820	9.75	20240805	4280	-27.69	20240118	2820	9.75	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
55	20240822	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-45	5	-1.42	44436920	14123	16.59	3180	3200	3105	4110	2220	3165	3146.42	1.17	2012	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	384	14.58	0.68	03	0.11	214.00	4620.00	4280	20240118	-27.10	2820	20240805	10.64	4280	-27.10	20240118	2820	10.64	20240805	4280	-27.10	20240118	2820	10.64	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
56	20240822	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-35	5	-1.11	27979865	8832	10.38	3180	3200	3110	4110	2220	3165	3168.01	1.17	902	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	385	14.63	0.68	03	0.07	214.00	4620.00	4280	20240118	-26.87	2820	20240805	10.99	4280	-26.87	20240118	2820	10.99	20240805	4280	-26.87	20240118	2820	10.99	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
57	20240822	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	10	2	0.32	12094715	3790	4.45	3180	3200	3165	4110	2220	3165	3191.22	1.17	1113	3381	3272	3186	3077	2991	3230	3035	68	945	500	2270	5	1	12294000	390	14.84	0.69	03	0.03	214.00	4620.00	4280	20240118	-25.82	2820	20240805	12.59	4280	-25.82	20240118	2820	12.59	20240805	4280	-25.82	20240118	2820	12.59	20240805	1.79	N	067010	500	68 억	144374	N	N	N	N
58	20240821	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-135	5	-4.09	268730830	84996	143.89	3265	3295	3100	4290	2310	3300	3161.69	1.06	14211	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	389	14.79	0.69	03	0.69	214.00	4620.00	4280	20240118	-26.05	2820	20240805	12.23	4280	-26.05	20240118	2820	12.23	20240805	4280	-26.05	20240118	2820	12.23	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
59	20240821	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-130	5	-3.94	265781535	84063	142.31	3265	3295	3100	4290	2310	3300	3161.69	1.06	14078	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	390	14.81	0.69	03	0.68	214.00	4620.00	4280	20240118	-25.93	2820	20240805	12.41	4280	-25.93	20240118	2820	12.41	20240805	4280	-25.93	20240118	2820	12.41	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
60	20240821	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-140	5	-4.24	131859785	41390	70.07	3265	3295	3100	4290	2310	3300	3185.79	1.06	8424	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	388	14.77	0.68	03	0.34	214.00	4620.00	4280	20240118	-26.17	2820	20240805	12.06	4280	-26.17	20240118	2820	12.06	20240805	4280	-26.17	20240118	2820	12.06	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
61	20240821	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-130	5	-3.94	123712450	38815	65.71	3265	3295	3100	4290	2310	3300	3187.23	1.06	8315	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	390	14.81	0.69	03	0.32	214.00	4620.00	4280	20240118	-25.93	2820	20240805	12.41	4280	-25.93	20240118	2820	12.41	20240805	4280	-25.93	20240118	2820	12.41	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
62	20240821	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-130	5	-3.94	121535315	38128	64.55	3265	3295	3100	4290	2310	3300	3187.56	1.06	8365	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	390	14.81	0.69	03	0.31	214.00	4620.00	4280	20240118	-25.93	2820	20240805	12.41	4280	-25.93	20240118	2820	12.41	20240805	4280	-25.93	20240118	2820	12.41	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
63	20240821	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-130	5	-3.94	97113645	30422	51.50	3265	3295	3100	4290	2310	3300	3192.22	1.06	1632	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	390	14.81	0.69	03	0.25	214.00	4620.00	4280	20240118	-25.93	2820	20240805	12.41	4280	-25.93	20240118	2820	12.41	20240805	4280	-25.93	20240118	2820	12.41	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
64	20240821	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-105	5	-3.18	81282345	25446	43.08	3265	3295	3100	4290	2310	3300	3194.31	1.06	3355	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	393	14.93	0.69	03	0.21	214.00	4620.00	4280	20240118	-25.35	2820	20240805	13.30	4280	-25.35	20240118	2820	13.30	20240805	4280	-25.35	20240118	2820	13.30	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
65	20240821	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-35	5	-1.06	577905	177	0.30	3265	3265	3265	4290	2310	3300	3265.00	1.06	-17	3400	3350	3305	3255	3210	3327	3232	68	990	500	2370	5	1	12294000	401	15.26	0.71	03	0.00	214.00	4620.00	4280	20240118	-23.71	2820	20240805	15.78	4280	-23.71	20240118	2820	15.78	20240805	4280	-23.71	20240118	2820	15.78	20240805	1.74	N	067010	500	68 억	130663	N	N	N	N
66	20240820	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-20	5	-0.60	195652470	59070	31.80	3315	3355	3260	4315	2325	3320	3312.21	1.06	778	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	406	15.42	0.71	03	0.48	214.00	4620.00	4280	20240118	-22.90	2820	20240805	17.02	4280	-22.90	20240118	2820	17.02	20240805	4280	-22.90	20240118	2820	17.02	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
67	20240820	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	-40	5	-1.20	191919710	57931	31.19	3315	3355	3260	4315	2325	3320	3312.90	1.06	973	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	403	15.33	0.71	03	0.47	214.00	4620.00	4280	20240118	-23.36	2820	20240805	16.31	4280	-23.36	20240118	2820	16.31	20240805	4280	-23.36	20240118	2820	16.31	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
68	20240820	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	-45	5	-1.36	174674255	52670	28.36	3315	3355	3260	4315	2325	3320	3316.39	1.06	351	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	403	15.30	0.71	03	0.43	214.00	4620.00	4280	20240118	-23.48	2820	20240805	16.13	4280	-23.48	20240118	2820	16.13	20240805	4280	-23.48	20240118	2820	16.13	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
69	20240820	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	-5	5	-0.15	144743340	43601	23.48	3315	3355	3260	4315	2325	3320	3319.73	1.06	537	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	408	15.49	0.72	03	0.35	214.00	4620.00	4280	20240118	-22.55	2820	20240805	17.55	4280	-22.55	20240118	2820	17.55	20240805	4280	-22.55	20240118	2820	17.55	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
70	20240820	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	5	2	0.15	107155290	32257	17.37	3315	3355	3260	4315	2325	3320	3321.92	1.06	577	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	409	15.54	0.72	03	0.26	214.00	4620.00	4280	20240118	-22.31	2820	20240805	17.91	4280	-22.31	20240118	2820	17.91	20240805	4280	-22.31	20240118	2820	17.91	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
71	20240820	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	5	2	0.15	91304380	27484	14.80	3315	3355	3260	4315	2325	3320	3322.09	1.06	468	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	409	15.54	0.72	03	0.22	214.00	4620.00	4280	20240118	-22.31	2820	20240805	17.91	4280	-22.31	20240118	2820	17.91	20240805	4280	-22.31	20240118	2820	17.91	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
72	20240820	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	10	2	0.30	43461285	13147	7.08	3315	3330	3260	4315	2325	3320	3305.78	1.06	403	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	409	15.56	0.72	03	0.11	214.00	4620.00	4280	20240118	-22.20	2820	20240805	18.09	4280	-22.20	20240118	2820	18.09	20240805	4280	-22.20	20240118	2820	18.09	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
73	20240820	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-20	5	-0.60	6736015	2039	1.10	3315	3315	3285	4315	2325	3320	3303.51	1.06	-1010	3553	3436	3303	3186	3053	3495	3245	68	995	500	2390	5	1	12294000	406	15.42	0.71	03	0.02	214.00	4620.00	4280	20240118	-22.90	2820	20240805	17.02	4280	-22.90	20240118	2820	17.02	20240805	4280	-22.90	20240118	2820	17.02	20240805	1.65	N	067010	500	68 억	129863	N	N	N	N
74	20240819	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	70	2	2.15	614429645	185493	242.88	3250	3420	3170	4225	2275	3250	3312.34	0.98	9525	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	408	15.51	0.72	03	1.51	214.00	4620.00	4280	20240118	-22.43	2820	20240805	17.73	4280	-22.43	20240118	2820	17.73	20240805	4280	-22.43	20240118	2820	17.73	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
75	20240819	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	60	2	1.85	564584360	170463	223.20	3250	3420	3170	4225	2275	3250	3312.06	0.98	7736	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	407	15.47	0.72	03	1.39	214.00	4620.00	4280	20240118	-22.66	2820	20240805	17.38	4280	-22.66	20240118	2820	17.38	20240805	4280	-22.66	20240118	2820	17.38	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
76	20240819	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	65	2	2.00	520501285	157150	205.77	3250	3420	3170	4225	2275	3250	3312.13	0.98	7268	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	408	15.49	0.72	03	1.28	214.00	4620.00	4280	20240118	-22.55	2820	20240805	17.55	4280	-22.55	20240118	2820	17.55	20240805	4280	-22.55	20240118	2820	17.55	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
77	20240819	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	75	2	2.31	468376055	141488	185.26	3250	3420	3170	4225	2275	3250	3310.36	0.98	3597	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	409	15.54	0.72	03	1.15	214.00	4620.00	4280	20240118	-22.31	2820	20240805	17.91	4280	-22.31	20240118	2820	17.91	20240805	4280	-22.31	20240118	2820	17.91	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
78	20240819	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	55	2	1.69	430311935	129983	170.20	3250	3420	3170	4225	2275	3250	3310.52	0.98	2498	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	406	15.44	0.72	03	1.06	214.00	4620.00	4280	20240118	-22.78	2820	20240805	17.20	4280	-22.78	20240118	2820	17.20	20240805	4280	-22.78	20240118	2820	17.20	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
79	20240819	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-45	5	-1.38	126902310	39398	51.59	3250	3270	3170	4225	2275	3250	3221.03	0.98	2306	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	394	14.98	0.69	03	0.32	214.00	4620.00	4280	20240118	-25.12	2820	20240805	13.65	4280	-25.12	20240118	2820	13.65	20240805	4280	-25.12	20240118	2820	13.65	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
80	20240819	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-30	5	-0.92	61913045	19335	25.32	3250	3250	3170	4225	2275	3250	3202.12	0.98	870	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	396	15.05	0.70	03	0.16	214.00	4620.00	4280	20240118	-24.77	2820	20240805	14.18	4280	-24.77	20240118	2820	14.18	20240805	4280	-24.77	20240118	2820	14.18	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
81	20240819	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-70	5	-2.15	19803100	6157	8.06	3250	3250	3175	4225	2275	3250	3216.36	0.98	-588	3350	3300	3200	3150	3050	3325	3175	68	975	500	2340	5	1	12294000	391	14.86	0.69	03	0.05	214.00	4620.00	4280	20240118	-25.70	2820	20240805	12.77	4280	-25.70	20240118	2820	12.77	20240805	4280	-25.70	20240118	2820	12.77	20240805	1.66	N	067010	500	68 억	119977	N	N	N	N
82	20240816	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	165	2	5.35	237244730	74350	385.71	3110	3250	3100	4010	2160	3085	3189.71	0.94	4623	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	400	15.19	0.70	03	0.60	214.00	4620.00	4280	20240118	-24.07	2820	20240805	15.25	4280	-24.07	20240118	2820	15.25	20240805	4280	-24.07	20240118	2820	15.25	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
83	20240816	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	95	2	3.08	136964685	43287	224.56	3110	3215	3100	4010	2160	3085	3164.11	0.94	3070	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	391	14.86	0.69	03	0.35	214.00	4620.00	4280	20240118	-25.70	2820	20240805	12.77	4280	-25.70	20240118	2820	12.77	20240805	4280	-25.70	20240118	2820	12.77	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
84	20240816	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	65	2	2.11	92168680	29236	151.67	3110	3185	3100	4010	2160	3085	3152.57	0.94	-3640	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	387	14.72	0.68	03	0.24	214.00	4620.00	4280	20240118	-26.40	2820	20240805	11.70	4280	-26.40	20240118	2820	11.70	20240805	4280	-26.40	20240118	2820	11.70	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
85	20240816	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	75	2	2.43	84774365	26894	139.52	3110	3185	3100	4010	2160	3085	3152.17	0.94	-3940	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	388	14.77	0.68	03	0.22	214.00	4620.00	4280	20240118	-26.17	2820	20240805	12.06	4280	-26.17	20240118	2820	12.06	20240805	4280	-26.17	20240118	2820	12.06	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
86	20240816	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	60	2	1.94	68970770	21879	113.50	3110	3185	3100	4010	2160	3085	3152.37	0.94	-3720	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	387	14.70	0.68	03	0.18	214.00	4620.00	4280	20240118	-26.52	2820	20240805	11.52	4280	-26.52	20240118	2820	11.52	20240805	4280	-26.52	20240118	2820	11.52	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
87	20240816	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	60	2	1.94	46994465	14885	77.22	3110	3185	3100	4010	2160	3085	3157.17	0.94	-4727	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	387	14.70	0.68	03	0.12	214.00	4620.00	4280	20240118	-26.52	2820	20240805	11.52	4280	-26.52	20240118	2820	11.52	20240805	4280	-26.52	20240118	2820	11.52	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
88	20240816	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	60	2	1.94	39717025	12570	65.21	3110	3185	3100	4010	2160	3085	3159.67	0.94	-5280	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	387	14.70	0.68	03	0.10	214.00	4620.00	4280	20240118	-26.52	2820	20240805	11.52	4280	-26.52	20240118	2820	11.52	20240805	4280	-26.52	20240118	2820	11.52	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
89	20240816	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	85	2	2.76	11751085	3741	19.41	3110	3170	3100	4010	2160	3085	3141.16	0.94	-876	3135	3110	3085	3060	3035	3110	3060	68	925	500	2220	5	1	12294000	390	14.81	0.69	03	0.03	214.00	4620.00	4280	20240118	-25.93	2820	20240805	12.41	4280	-25.93	20240118	2820	12.41	20240805	4280	-25.93	20240118	2820	12.41	20240805	1.64	N	067010	500	68 억	115598	N	N	N	N
90	20240814	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	0	3	0.00	57167080	18589	182.01	3085	3110	3060	4010	2160	3085	3075.13	0.91	3215	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	379	14.42	0.67	03	0.15	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
91	20240814	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	0	3	0.00	46895200	15256	149.38	3085	3110	3060	4010	2160	3085	3073.89	0.91	2695	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	379	14.42	0.67	03	0.12	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
92	20240814	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-5	5	-0.16	41847570	13620	133.36	3085	3110	3060	4010	2160	3085	3072.51	0.91	1546	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	379	14.39	0.67	03	0.11	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
93	20240814	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-20	5	-0.65	36632365	11919	116.70	3085	3110	3060	4010	2160	3085	3073.44	0.91	1303	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	377	14.32	0.66	03	0.10	214.00	4620.00	4280	20240118	-28.39	2820	20240805	8.69	4280	-28.39	20240118	2820	8.69	20240805	4280	-28.39	20240118	2820	8.69	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
94	20240814	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-15	5	-0.49	26672910	8670	84.89	3085	3110	3060	4010	2160	3085	3076.46	0.91	1295	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	377	14.35	0.66	03	0.07	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
95	20240814	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-15	5	-0.49	22852535	7426	72.71	3085	3110	3060	4010	2160	3085	3077.37	0.91	1142	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	377	14.35	0.66	03	0.06	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
96	20240814	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	0	3	0.00	5827400	1892	18.53	3085	3110	3060	4010	2160	3085	3080.02	0.91	-819	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	379	14.42	0.67	03	0.02	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
97	20240814	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	0	3	0.00	2489575	806	7.89	3085	3110	3085	4010	2160	3085	3088.80	0.91	-795	3128	3106	3063	3041	2998	3117	3052	68	925	500	2220	5	1	12294000	379	14.42	0.67	03	0.01	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.65	N	067010	500	68 억	112343	N	N	N	N
98	20240813	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	0	3	0.00	25026990	8211	37.47	3020	3085	3020	4010	2160	3085	3042.26	0.91	11	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	379	14.42	0.67	03	0.07	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
99	20240813	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-35	5	-1.13	17146710	5646	25.76	3020	3085	3020	4010	2160	3085	3036.97	0.91	17	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	375	14.25	0.66	03	0.05	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
100	20240813	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-50	5	-1.62	16410370	5404	24.66	3020	3085	3020	4010	2160	3085	3036.71	0.91	17	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	373	14.18	0.66	03	0.04	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
101	20240813	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-45	5	-1.46	15223250	5013	22.87	3020	3085	3020	4010	2160	3085	3036.75	0.91	31	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	374	14.21	0.66	03	0.04	214.00	4620.00	4280	20240118	-28.97	2820	20240805	7.80	4280	-28.97	20240118	2820	7.80	20240805	4280	-28.97	20240118	2820	7.80	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
102	20240813	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-50	5	-1.62	14260490	4698	21.44	3020	3085	3020	4010	2160	3085	3035.44	0.91	150	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	373	14.18	0.66	03	0.04	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
103	20240813	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-50	5	-1.62	11140310	3670	16.75	3020	3085	3020	4010	2160	3085	3035.51	0.91	150	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	373	14.18	0.66	03	0.03	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
104	20240813	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	-30	5	-0.97	4347660	1432	6.53	3020	3085	3020	4010	2160	3085	3036.08	0.91	241	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.62	2820	20240805	8.33	4280	-28.62	20240118	2820	8.33	20240805	4280	-28.62	20240118	2820	8.33	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
105	20240813	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-5	5	-0.16	194020	64	0.29	3020	3085	3020	4010	2160	3085	3031.56	0.91	0	3161	3122	3071	3032	2981	3142	3052	68	925	500	2220	5	1	12294000	379	14.39	0.67	03	0.00	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.65	N	067010	500	68 억	112332	N	N	N	N
106	20240812	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	15	2	0.49	65973560	21535	86.84	3065	3110	3020	3990	2150	3070	3063.53	0.90	1324	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	379	14.42	0.67	03	0.18	214.00	4620.00	4280	20240118	-27.92	2820	20240805	9.40	4280	-27.92	20240118	2820	9.40	20240805	4280	-27.92	20240118	2820	9.40	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
107	20240812	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	10	2	0.33	62855620	20524	82.76	3065	3110	3020	3990	2150	3070	3062.54	0.90	1324	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	379	14.39	0.67	03	0.17	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
108	20240812	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	20	2	0.65	56605660	18491	74.56	3065	3110	3020	3990	2150	3070	3061.25	0.90	373	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	380	14.44	0.67	03	0.15	214.00	4620.00	4280	20240118	-27.80	2820	20240805	9.57	4280	-27.80	20240118	2820	9.57	20240805	4280	-27.80	20240118	2820	9.57	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
109	20240812	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	20	2	0.65	54030190	17658	71.20	3065	3110	3020	3990	2150	3070	3059.81	0.90	509	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	380	14.44	0.67	03	0.14	214.00	4620.00	4280	20240118	-27.80	2820	20240805	9.57	4280	-27.80	20240118	2820	9.57	20240805	4280	-27.80	20240118	2820	9.57	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
110	20240812	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	10	2	0.33	48803190	15959	64.35	3065	3110	3020	3990	2150	3070	3058.04	0.90	273	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	379	14.39	0.67	03	0.13	214.00	4620.00	4280	20240118	-28.04	2820	20240805	9.22	4280	-28.04	20240118	2820	9.22	20240805	4280	-28.04	20240118	2820	9.22	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
111	20240812	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	0	3	0.00	34584305	11356	45.79	3065	3100	3020	3990	2150	3070	3045.47	0.90	1012	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	377	14.35	0.66	03	0.09	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
112	20240812	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	0	3	0.00	30038975	9876	39.82	3065	3070	3020	3990	2150	3070	3041.61	0.90	529	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	377	14.35	0.66	03	0.08	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
113	20240812	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	0	3	0.00	5090770	1670	6.73	3065	3070	3020	3990	2150	3070	3048.37	0.90	-61	3123	3096	3053	3026	2983	3110	3040	68	920	500	2210	5	1	12294000	377	14.35	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.67	N	067010	500	68 억	111008	N	N	N	N
114	20240809	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	20	2	0.66	74965315	24710	66.16	3025	3080	3010	3965	2135	3050	3033.80	0.89	1447	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	377	14.35	0.66	03	0.20	214.00	4620.00	4280	20240118	-28.27	2820	20240805	8.87	4280	-28.27	20240118	2820	8.87	20240805	4280	-28.27	20240118	2820	8.87	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
115	20240809	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-5	5	-0.16	62482410	20625	55.23	3025	3080	3010	3965	2135	3050	3029.45	0.89	1416	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	374	14.23	0.66	03	0.17	214.00	4620.00	4280	20240118	-28.86	2820	20240805	7.98	4280	-28.86	20240118	2820	7.98	20240805	4280	-28.86	20240118	2820	7.98	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
116	20240809	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-10	5	-0.33	55380525	18285	48.96	3025	3080	3010	3965	2135	3050	3028.74	0.89	1432	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	374	14.21	0.66	03	0.15	214.00	4620.00	4280	20240118	-28.97	2820	20240805	7.80	4280	-28.97	20240118	2820	7.80	20240805	4280	-28.97	20240118	2820	7.80	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
117	20240809	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	0	3	0.00	31974025	10536	28.21	3025	3080	3020	3965	2135	3050	3034.74	0.89	1323	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	375	14.25	0.66	03	0.09	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
118	20240809	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	0	3	0.00	31247020	10297	27.57	3025	3080	3020	3965	2135	3050	3034.58	0.89	1284	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	375	14.25	0.66	03	0.08	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
119	20240809	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-30	5	-0.98	27270435	8991	24.07	3025	3080	3020	3965	2135	3050	3033.08	0.89	1470	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	371	14.11	0.65	03	0.07	214.00	4620.00	4280	20240118	-29.44	2820	20240805	7.09	4280	-29.44	20240118	2820	7.09	20240805	4280	-29.44	20240118	2820	7.09	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
120	20240809	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	0	3	0.00	19195615	6328	16.94	3025	3080	3020	3965	2135	3050	3033.44	0.89	1292	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	375	14.25	0.66	03	0.05	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
121	20240809	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-10	5	-0.33	2941070	971	2.60	3025	3070	3025	3965	2135	3050	3028.91	0.89	725	3153	3101	3033	2981	2913	3127	3007	68	915	500	2190	5	1	12294000	374	14.21	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.97	2820	20240805	7.80	4280	-28.97	20240118	2820	7.80	20240805	4280	-28.97	20240118	2820	7.80	20240805	1.70	N	067010	500	68 억	109561	N	N	N	N
122	20240808	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	25	2	0.83	112525630	37183	171.80	2990	3085	2965	3930	2120	3025	3026.26	0.90	-667	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	375	14.25	0.66	03	0.30	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
123	20240808	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-5	5	-0.17	98940170	32722	151.19	2990	3085	2965	3930	2120	3025	3023.66	0.90	-602	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	371	14.11	0.65	03	0.27	214.00	4620.00	4280	20240118	-29.44	2820	20240805	7.09	4280	-29.44	20240118	2820	7.09	20240805	4280	-29.44	20240118	2820	7.09	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
124	20240808	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	10	2	0.33	89154415	29473	136.18	2990	3085	2965	3930	2120	3025	3024.95	0.90	-1385	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	373	14.18	0.66	03	0.24	214.00	4620.00	4280	20240118	-29.09	2820	20240805	7.62	4280	-29.09	20240118	2820	7.62	20240805	4280	-29.09	20240118	2820	7.62	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
125	20240808	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	35	2	1.16	74303715	24574	113.54	2990	3085	2965	3930	2120	3025	3023.67	0.90	-1876	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	376	14.30	0.66	03	0.20	214.00	4620.00	4280	20240118	-28.50	2820	20240805	8.51	4280	-28.50	20240118	2820	8.51	20240805	4280	-28.50	20240118	2820	8.51	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
126	20240808	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	25	2	0.83	55600345	18470	85.34	2990	3050	2965	3930	2120	3025	3010.31	0.90	-1481	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	375	14.25	0.66	03	0.15	214.00	4620.00	4280	20240118	-28.74	2820	20240805	8.16	4280	-28.74	20240118	2820	8.16	20240805	4280	-28.74	20240118	2820	8.16	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
127	20240808	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-30	5	-0.99	32861585	10968	50.68	2990	3040	2965	3930	2120	3025	2996.13	0.90	-684	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	368	14.00	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.02	2820	20240805	6.21	4280	-30.02	20240118	2820	6.21	20240805	4280	-30.02	20240118	2820	6.21	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
128	20240808	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	0	3	0.00	22273210	7447	34.41	2990	3025	2965	3930	2120	3025	2990.90	0.90	-652	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	372	14.14	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
129	20240808	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-50	5	-1.65	1386340	464	2.14	2990	2990	2975	3930	2120	3025	2987.80	0.90	286	3241	3132	2986	2877	2731	3187	2932	68	905	500	2170	5	1	12294000	366	13.90	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.49	2820	20240805	5.50	4280	-30.49	20240118	2820	5.50	20240805	4280	-30.49	20240118	2820	5.50	20240805	1.72	N	067010	500	68 억	110228	N	N	N	N
130	20240807	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	30	2	1.00	64549300	21623	88.09	2995	3095	2840	3890	2100	2995	2985.19	0.89	817	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	372	14.14	0.65	03	0.18	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
131	20240807	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	15	2	0.50	55522440	18626	75.88	2995	3095	2840	3890	2100	2995	2980.91	0.89	911	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	370	14.07	0.65	03	0.15	214.00	4620.00	4280	20240118	-29.67	2820	20240805	6.74	4280	-29.67	20240118	2820	6.74	20240805	4280	-29.67	20240118	2820	6.74	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
132	20240807	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	35	2	1.17	54426475	18262	74.40	2995	3095	2840	3890	2100	2995	2980.31	0.89	920	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	373	14.16	0.66	03	0.15	214.00	4620.00	4280	20240118	-29.21	2820	20240805	7.45	4280	-29.21	20240118	2820	7.45	20240805	4280	-29.21	20240118	2820	7.45	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
133	20240807	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	30	2	1.00	52630670	17664	71.96	2995	3095	2840	3890	2100	2995	2979.54	0.89	906	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	372	14.14	0.65	03	0.14	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
134	20240807	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	30	2	1.00	48968715	16455	67.04	2995	3095	2840	3890	2100	2995	2975.92	0.89	911	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	372	14.14	0.65	03	0.13	214.00	4620.00	4280	20240118	-29.32	2820	20240805	7.27	4280	-29.32	20240118	2820	7.27	20240805	4280	-29.32	20240118	2820	7.27	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
135	20240807	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-5	5	-0.17	39608000	13347	54.38	2995	3095	2840	3890	2100	2995	2967.56	0.89	911	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	368	13.97	0.65	03	0.11	214.00	4620.00	4280	20240118	-30.14	2820	20240805	6.03	4280	-30.14	20240118	2820	6.03	20240805	4280	-30.14	20240118	2820	6.03	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
136	20240807	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-25	5	-0.83	35214930	11871	48.36	2995	3095	2840	3890	2100	2995	2966.47	0.89	680	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	365	13.88	0.64	03	0.10	214.00	4620.00	4280	20240118	-30.61	2820	20240805	5.32	4280	-30.61	20240118	2820	5.32	20240805	4280	-30.61	20240118	2820	5.32	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
137	20240807	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	65	2	2.17	4206125	1395	5.68	2995	3095	2995	3890	2100	2995	3015.14	0.89	-129	3098	3046	2948	2896	2798	3072	2922	68	895	500	2150	5	1	12294000	376	14.30	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.50	2820	20240805	8.51	4280	-28.50	20240118	2820	8.51	20240805	4280	-28.50	20240118	2820	8.51	20240805	1.80	N	067010	500	68 억	109377	N	N	N	N
138	20240806	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	60	2	2.04	72378075	24500	22.70	2850	3000	2850	3815	2055	2935	2954.21	0.88	1102	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	368	14.00	0.65	03	0.20	214.00	4620.00	4280	20240118	-30.02	2820	20240805	6.21	4280	-30.02	20240118	2820	6.21	20240805	4280	-30.02	20240118	2820	6.21	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
139	20240806	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	45	2	1.53	66914810	22675	21.01	2850	3000	2850	3815	2055	2935	2951.04	0.88	1120	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	366	13.93	0.65	03	0.18	214.00	4620.00	4280	20240118	-30.37	2820	20240805	5.67	4280	-30.37	20240118	2820	5.67	20240805	4280	-30.37	20240118	2820	5.67	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
140	20240806	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	35	2	1.19	62853665	21309	19.75	2850	3000	2850	3815	2055	2935	2949.63	0.88	426	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	365	13.88	0.64	03	0.17	214.00	4620.00	4280	20240118	-30.61	2820	20240805	5.32	4280	-30.61	20240118	2820	5.32	20240805	4280	-30.61	20240118	2820	5.32	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
141	20240806	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	45	2	1.53	59095875	20049	18.58	2850	3000	2850	3815	2055	2935	2947.57	0.88	854	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	366	13.93	0.65	03	0.16	214.00	4620.00	4280	20240118	-30.37	2820	20240805	5.67	4280	-30.37	20240118	2820	5.67	20240805	4280	-30.37	20240118	2820	5.67	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
142	20240806	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	65	2	2.21	56273865	19105	17.70	2850	3000	2850	3815	2055	2935	2945.50	0.88	522	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	369	14.02	0.65	03	0.16	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
143	20240806	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	40	2	1.36	50582965	17198	15.94	2850	3000	2850	3815	2055	2935	2941.21	0.88	561	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	366	13.90	0.64	03	0.14	214.00	4620.00	4280	20240118	-30.49	2820	20240805	5.50	4280	-30.49	20240118	2820	5.50	20240805	4280	-30.49	20240118	2820	5.50	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
144	20240806	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	65	2	2.21	36025720	12332	11.43	2850	3000	2850	3815	2055	2935	2921.32	0.88	1152	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	369	14.02	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.91	2820	20240805	6.38	4280	-29.91	20240118	2820	6.38	20240805	4280	-29.91	20240118	2820	6.38	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
145	20240806	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	15	2	0.51	18736345	6503	6.03	2850	2950	2850	3815	2055	2935	2881.18	0.88	-173	3178	3056	2938	2816	2698	2997	2757	68	880	500	2110	5	1	12294000	363	13.79	0.64	03	0.05	214.00	4620.00	4280	20240118	-31.07	2820	20240805	4.61	4280	-31.07	20240118	2820	4.61	20240805	4280	-31.07	20240118	2820	4.61	20240805	1.79	N	067010	500	68 억	107970	N	N	N	N
146	20240805	160519	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2935	-125	5	-4.08	310800630	107172	251.12	3050	3060	2820	3975	2145	3060	2900.02	0.94	-7179	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	361	13.71	0.64	03	0.87	214.00	4620.00	4280	20240118	-31.43	2820	20240805	4.08	4280	-31.43	20240118	2820	4.08	20240805	4280	-31.43	20240118	2820	4.08	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
147	20240805	150527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-220	5	-7.19	240691050	82534	193.39	3050	3060	2820	3975	2145	3060	2916.27	0.94	-9082	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	349	13.27	0.61	03	0.67	214.00	4620.00	4280	20240118	-33.64	2820	20240805	0.71	4280	-33.64	20240118	2820	0.71	20240805	4280	-33.64	20240118	2820	0.71	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
148	20240805	140530	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2930	-130	5	-4.25	126734505	42613	99.85	3050	3060	2905	3975	2145	3060	2974.08	0.94	-8441	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	360	13.69	0.63	03	0.35	214.00	4620.00	4280	20240118	-31.54	2905	20240805	0.86	4280	-31.54	20240118	2905	0.86	20240805	4280	-31.54	20240118	2905	0.86	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
149	20240805	130527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-110	5	-3.59	106137235	35597	83.41	3050	3060	2905	3975	2145	3060	2981.63	0.94	-7582	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	363	13.79	0.64	03	0.29	214.00	4620.00	4280	20240118	-31.07	2905	20240805	1.55	4280	-31.07	20240118	2905	1.55	20240805	4280	-31.07	20240118	2905	1.55	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
150	20240805	120524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-80	5	-2.61	83451275	27921	65.42	3050	3060	2905	3975	2145	3060	2988.84	0.94	-7335	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	366	13.93	0.65	03	0.23	214.00	4620.00	4280	20240118	-30.37	2905	20240805	2.58	4280	-30.37	20240118	2905	2.58	20240805	4280	-30.37	20240118	2905	2.58	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
151	20240805	110527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-65	5	-2.12	66335150	22182	51.98	3050	3060	2905	3975	2145	3060	2990.49	0.94	-6518	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	368	14.00	0.65	03	0.18	214.00	4620.00	4280	20240118	-30.02	2905	20240805	3.10	4280	-30.02	20240118	2905	3.10	20240805	4280	-30.02	20240118	2905	3.10	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
152	20240805	100523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-85	5	-2.78	52744570	17615	41.27	3050	3060	2905	3975	2145	3060	2994.30	0.94	-5265	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	366	13.90	0.64	03	0.14	214.00	4620.00	4280	20240118	-30.49	2905	20240805	2.41	4280	-30.49	20240118	2905	2.41	20240805	4280	-30.49	20240118	2905	2.41	20240805	1.85	N	067010	500	68 억	115149	N	N	N	N
153	20240805	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-30	5	-0.98	2375515	781	1.83	3050	3060	3030	3975	2145	3060	3041.63	0.94	-292	3180	3120	3090	3030	3000	3105	3015	68	915	500	2200	5	1	12294000	373	14.16	0.66	03	0.01	214.00	4620.00	4280	20240118	-29.21	2940	20230818	3.06	4280	-29.21	20240118	3030	0.00	20240805	4280	-29.21	20240118	2940	3.06	20230818	1.85	N	067010	500	68 억	115149	N	N	N	N
154	20240802	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-75	5	-2.39	128666135	41619	84.75	3145	3150	3060	4075	2195	3135	3092.24	0.98	-5752	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	376	14.30	0.66	03	0.34	214.00	4620.00	4280	20240118	-28.50	2940	20230818	4.08	4280	-28.50	20240118	3050	0.33	20240731	4280	-28.50	20240118	2940	4.08	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
155	20240802	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-75	5	-2.39	119432885	38610	78.62	3145	3150	3060	4075	2195	3135	3093.31	0.98	-5576	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	376	14.30	0.66	03	0.31	214.00	4620.00	4280	20240118	-28.50	2940	20230818	4.08	4280	-28.50	20240118	3050	0.33	20240731	4280	-28.50	20240118	2940	4.08	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
156	20240802	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-45	5	-1.44	89838130	28969	58.99	3145	3150	3065	4075	2195	3135	3101.18	0.98	-4409	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	380	14.44	0.67	03	0.24	214.00	4620.00	4280	20240118	-27.80	2940	20230818	5.10	4280	-27.80	20240118	3050	1.31	20240731	4280	-27.80	20240118	2940	5.10	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
157	20240802	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-60	5	-1.91	83482220	26905	54.79	3145	3150	3065	4075	2195	3135	3102.85	0.98	-3322	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	378	14.37	0.67	03	0.22	214.00	4620.00	4280	20240118	-28.15	2940	20230818	4.59	4280	-28.15	20240118	3050	0.82	20240731	4280	-28.15	20240118	2940	4.59	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
158	20240802	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-35	5	-1.12	56495925	18153	36.97	3145	3150	3090	4075	2195	3135	3112.21	0.98	-3552	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	381	14.49	0.67	03	0.15	214.00	4620.00	4280	20240118	-27.57	2940	20230818	5.44	4280	-27.57	20240118	3050	1.64	20240731	4280	-27.57	20240118	2940	5.44	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
159	20240802	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-25	5	-0.80	49615850	15936	32.45	3145	3150	3090	4075	2195	3135	3113.44	0.98	-3175	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	382	14.53	0.67	03	0.13	214.00	4620.00	4280	20240118	-27.34	2940	20230818	5.78	4280	-27.34	20240118	3050	1.97	20240731	4280	-27.34	20240118	2940	5.78	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
160	20240802	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-30	5	-0.96	37072305	11898	24.23	3145	3150	3090	4075	2195	3135	3115.84	0.98	-2679	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	382	14.51	0.67	03	0.10	214.00	4620.00	4280	20240118	-27.45	2940	20230818	5.61	4280	-27.45	20240118	3050	1.80	20240731	4280	-27.45	20240118	2940	5.61	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
161	20240802	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	0	3	0.00	5429615	1731	3.52	3145	3150	3125	4075	2195	3135	3136.69	0.98	-294	3261	3197	3151	3087	3041	3230	3120	68	940	500	2250	5	1	12294000	385	14.65	0.68	03	0.01	214.00	4620.00	4280	20240118	-26.75	2940	20230818	6.63	4280	-26.75	20240118	3050	2.79	20240731	4280	-26.75	20240118	2940	6.63	20230818	1.84	N	067010	500	68 억	120901	N	N	N	N
162	20240801	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	25	2	0.80	151525940	48045	20.10	3110	3215	3105	4040	2180	3110	3153.98	0.91	8895	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	385	14.65	0.68	03	0.39	214.00	4620.00	4280	20240118	-26.75	2940	20230818	6.63	4280	-26.75	20240118	3050	2.79	20240731	4280	-26.75	20240118	2940	6.63	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
163	20240801	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	70	2	2.25	120269765	38073	15.93	3110	3215	3105	4040	2180	3110	3158.93	0.91	5792	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	391	14.86	0.69	03	0.31	214.00	4620.00	4280	20240118	-25.70	2940	20230818	8.16	4280	-25.70	20240118	3050	4.26	20240731	4280	-25.70	20240118	2940	8.16	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
164	20240801	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	85	2	2.73	105945085	33559	14.04	3110	3215	3105	4040	2180	3110	3156.98	0.91	4614	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	393	14.93	0.69	03	0.27	214.00	4620.00	4280	20240118	-25.35	2940	20230818	8.67	4280	-25.35	20240118	3050	4.75	20240731	4280	-25.35	20240118	2940	8.67	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
165	20240801	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	80	2	2.57	85480245	27156	11.36	3110	3190	3105	4040	2180	3110	3147.75	0.91	4683	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	392	14.91	0.69	03	0.22	214.00	4620.00	4280	20240118	-25.47	2940	20230818	8.50	4280	-25.47	20240118	3050	4.59	20240731	4280	-25.47	20240118	2940	8.50	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
166	20240801	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	75	2	2.41	74579745	23724	9.92	3110	3185	3105	4040	2180	3110	3143.64	0.91	4362	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	392	14.88	0.69	03	0.19	214.00	4620.00	4280	20240118	-25.58	2940	20230818	8.33	4280	-25.58	20240118	3050	4.43	20240731	4280	-25.58	20240118	2940	8.33	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
167	20240801	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	45	2	1.45	50890310	16242	6.79	3110	3160	3105	4040	2180	3110	3133.25	0.91	4643	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	388	14.74	0.68	03	0.13	214.00	4620.00	4280	20240118	-26.29	2940	20230818	7.31	4280	-26.29	20240118	3050	3.44	20240731	4280	-26.29	20240118	2940	7.31	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
168	20240801	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	40	2	1.29	37881835	12110	5.07	3110	3160	3105	4040	2180	3110	3128.14	0.91	4706	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	387	14.72	0.68	03	0.10	214.00	4620.00	4280	20240118	-26.40	2940	20230818	7.14	4280	-26.40	20240118	3050	3.28	20240731	4280	-26.40	20240118	2940	7.14	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N
169	20240801	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	20	2	0.64	1334755	429	0.18	3110	3130	3110	4040	2180	3110	3111.32	0.91	-34	3256	3182	3116	3042	2976	3150	3010	68	930	500	2230	5	1	12294000	385	14.63	0.68	03	0.00	214.00	4620.00	4280	20240118	-26.87	2940	20230818	6.46	4280	-26.87	20240118	3050	2.62	20240731	4280	-26.87	20240118	2940	6.46	20230818	1.70	N	067010	500	68 억	111983	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History