KissMeData/067010/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-5	5	-0.17	51927420	18283	61.00	2875	2875	2810	3735	2015	2875	2840.20	0.91	-1051	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	353	13.41	0.62	03	0.15	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
3	20241129	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-40	5	-1.39	32542585	11463	38.25	2875	2875	2810	3735	2015	2875	2838.92	0.91	-1003	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	349	13.25	0.61	03	0.09	214.00	4620.00	4280	20240118	-33.76	2660	20240911	6.58	4280	-33.76	20240118	2660	6.58	20240911	4280	-33.76	20240118	2660	6.58	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
4	20241129	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-40	5	-1.39	29098805	10249	34.20	2875	2875	2810	3735	2015	2875	2839.18	0.91	-989	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	349	13.25	0.61	03	0.08	214.00	4620.00	4280	20240118	-33.76	2660	20240911	6.58	4280	-33.76	20240118	2660	6.58	20240911	4280	-33.76	20240118	2660	6.58	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
5	20241129	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-40	5	-1.39	28341860	9982	33.31	2875	2875	2810	3735	2015	2875	2839.30	0.91	-989	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	349	13.25	0.61	03	0.08	214.00	4620.00	4280	20240118	-33.76	2660	20240911	6.58	4280	-33.76	20240118	2660	6.58	20240911	4280	-33.76	20240118	2660	6.58	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
6	20241129	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-60	5	-2.09	24617230	8666	28.92	2875	2875	2810	3735	2015	2875	2840.67	0.91	-929	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	346	13.15	0.61	03	0.07	214.00	4620.00	4280	20240118	-34.23	2660	20240911	5.83	4280	-34.23	20240118	2660	5.83	20240911	4280	-34.23	20240118	2660	5.83	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
7	20241129	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-60	5	-2.09	23806005	8378	27.95	2875	2875	2810	3735	2015	2875	2841.49	0.91	-904	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	346	13.15	0.61	03	0.07	214.00	4620.00	4280	20240118	-34.23	2660	20240911	5.83	4280	-34.23	20240118	2660	5.83	20240911	4280	-34.23	20240118	2660	5.83	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
8	20241129	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-25	5	-0.87	17792590	6243	20.83	2875	2875	2810	3735	2015	2875	2850.01	0.91	-931	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	350	13.32	0.62	03	0.05	214.00	4620.00	4280	20240118	-33.41	2660	20240911	7.14	4280	-33.41	20240118	2660	7.14	20240911	4280	-33.41	20240118	2660	7.14	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
9	20241129	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-10	5	-0.35	11942595	4184	13.96	2875	2875	2810	3735	2015	2875	2854.35	0.91	-217	2968	2921	2893	2846	2818	2907	2832	68	860	500	2120	5	1	12294000	352	13.39	0.62	03	0.03	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.53	N	067010	500	68 억	111527	N	N	N	N
10	20241128	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-40	5	-1.37	86704150	29970	216.59	2915	2940	2865	3785	2045	2915	2893.03	0.89	2221	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	353	13.43	0.62	03	0.24	214.00	4620.00	4280	20240118	-32.83	2660	20240911	8.08	4280	-32.83	20240118	2660	8.08	20240911	4280	-32.83	20240118	2660	8.08	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
11	20241128	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-35	5	-1.20	69016710	23806	172.05	2915	2940	2870	3785	2045	2915	2899.13	0.89	2915	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	354	13.46	0.62	03	0.19	214.00	4620.00	4280	20240118	-32.71	2660	20240911	8.27	4280	-32.71	20240118	2660	8.27	20240911	4280	-32.71	20240118	2660	8.27	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
12	20241128	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-5	5	-0.17	39359100	13514	97.67	2915	2940	2890	3785	2045	2915	2912.47	0.89	323	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	358	13.60	0.63	03	0.11	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
13	20241128	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	5	2	0.17	34824025	11959	86.43	2915	2940	2890	3785	2045	2915	2911.95	0.89	189	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	359	13.64	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
14	20241128	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	15	2	0.51	28879215	9925	71.73	2915	2940	2890	3785	2045	2915	2909.74	0.89	217	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	360	13.69	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
15	20241128	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	0	3	0.00	21734625	7488	54.12	2915	2920	2890	3785	2045	2915	2902.59	0.89	516	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	358	13.62	0.63	03	0.06	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
16	20241128	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	0	3	0.00	6995200	2407	17.40	2915	2920	2895	3785	2045	2915	2906.19	0.89	-86	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	358	13.62	0.63	03	0.02	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
17	20241128	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-5	5	-0.17	67000	23	0.17	2915	2915	2910	3785	2045	2915	2913.04	0.89	-7	2965	2940	2920	2895	2875	2930	2885	68	870	500	2150	5	1	12294000	358	13.60	0.63	03	0.00	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.55	N	067010	500	68 억	109306	N	N	N	N
18	20241127	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	40403920	13816	86.64	2935	2945	2900	3805	2055	2930	2924.43	0.88	1050	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	358	13.62	0.63	03	0.11	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
19	20241127	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	40197260	13745	86.20	2935	2945	2900	3805	2055	2930	2924.50	0.88	990	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	358	13.62	0.63	03	0.11	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
20	20241127	140654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	35034080	11979	75.12	2935	2945	2900	3805	2055	2930	2924.62	0.88	1081	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	359	13.64	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
21	20241127	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-5	5	-0.17	29005850	9915	62.18	2935	2945	2915	3805	2055	2930	2925.45	0.88	908	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	360	13.67	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
22	20241127	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	22383270	7648	47.96	2935	2945	2915	3805	2055	2930	2926.68	0.88	810	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	358	13.62	0.63	03	0.06	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
23	20241127	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	14546135	4964	31.13	2935	2945	2920	3805	2055	2930	2930.33	0.88	233	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	359	13.64	0.63	03	0.04	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
24	20241127	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	6437405	2191	13.74	2935	2945	2930	3805	2055	2930	2938.11	0.88	-121	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	361	13.71	0.64	03	0.02	214.00	4620.00	4280	20240118	-31.43	2660	20240911	10.34	4280	-31.43	20240118	2660	10.34	20240911	4280	-31.43	20240118	2660	10.34	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
25	20241127	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	0	3	0.00	815690	278	1.74	2935	2935	2930	3805	2055	2930	2934.14	0.88	-52	2976	2952	2911	2887	2846	2965	2900	68	875	500	2160	5	1	12294000	360	13.69	0.63	03	0.00	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.62	N	067010	500	68 억	108256	N	N	N	N
26	20241126	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	45	2	1.56	46308545	15946	52.63	2885	2935	2870	3750	2020	2885	2904.03	0.88	-147	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	360	13.69	0.63	03	0.13	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
27	20241126	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	35	2	1.21	44723415	15405	50.84	2885	2935	2870	3750	2020	2885	2903.18	0.88	-147	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	359	13.64	0.63	03	0.13	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
28	20241126	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	45	2	1.56	41909020	14444	47.67	2885	2935	2870	3750	2020	2885	2901.48	0.88	-284	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	360	13.69	0.63	03	0.12	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
29	20241126	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	45	2	1.56	35993350	12425	41.01	2885	2935	2870	3750	2020	2885	2896.85	0.88	-260	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	360	13.69	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
30	20241126	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	35	2	1.21	27346370	9472	31.26	2885	2920	2870	3750	2020	2885	2887.07	0.88	-24	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	359	13.64	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
31	20241126	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	10	2	0.35	21198870	7352	24.26	2885	2895	2870	3750	2020	2885	2883.42	0.88	-154	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	356	13.53	0.63	03	0.06	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
32	20241126	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	5	2	0.17	12464220	4324	14.27	2885	2890	2870	3750	2020	2885	2882.57	0.88	-141	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	355	13.50	0.63	03	0.04	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
33	20241126	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-10	5	-0.35	6409985	2225	7.34	2885	2885	2875	3750	2020	2885	2880.89	0.88	-34	3008	2946	2908	2846	2808	2927	2827	68	865	500	2130	5	1	12294000	353	13.43	0.62	03	0.02	214.00	4620.00	4280	20240118	-32.83	2660	20240911	8.08	4280	-32.83	20240118	2660	8.08	20240911	4280	-32.83	20240118	2660	8.08	20240911	1.68	N	067010	500	68 억	108403	N	N	N	N
34	20241125	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	87724630	30300	180.20	2905	2970	2870	3770	2030	2900	2895.20	0.85	3397	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	355	13.48	0.62	03	0.25	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
35	20241125	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	87378430	30180	179.48	2905	2970	2870	3770	2030	2900	2895.24	0.85	3451	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	355	13.48	0.62	03	0.25	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
36	20241125	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	84880755	29315	174.34	2905	2970	2870	3770	2030	2900	2895.47	0.85	3028	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	355	13.48	0.62	03	0.24	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
37	20241125	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	51229705	17656	105.00	2905	2970	2875	3770	2030	2900	2901.55	0.85	1749	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	355	13.48	0.62	03	0.14	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
38	20241125	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	33811950	11649	69.28	2905	2970	2890	3770	2030	2900	2902.56	0.85	1195	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	357	13.55	0.63	03	0.09	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
39	20241125	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	5	2	0.17	25537590	8796	52.31	2905	2970	2890	3770	2030	2900	2903.32	0.85	844	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	357	13.57	0.63	03	0.07	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
40	20241125	100636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	5	2	0.17	13630600	4693	27.91	2905	2970	2890	3770	2030	2900	2904.45	0.85	351	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	357	13.57	0.63	03	0.04	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
41	20241125	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	20	2	0.69	1710540	586	3.48	2905	2970	2905	3770	2030	2900	2919.01	0.85	172	2923	2911	2893	2881	2863	2917	2887	68	870	500	2140	5	1	12294000	359	13.64	0.63	03	0.00	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.73	N	067010	500	68 억	105006	N	N	N	N
42	20241122	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-10	5	-0.34	48579100	16786	125.81	2895	2905	2875	3780	2040	2910	2894.02	0.85	487	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	357	13.55	0.63	03	0.14	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
43	20241122	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-10	5	-0.34	47323415	16353	122.57	2895	2905	2875	3780	2040	2910	2893.87	0.85	507	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	357	13.55	0.63	03	0.13	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
44	20241122	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-10	5	-0.34	44494395	15377	115.25	2895	2905	2875	3780	2040	2910	2893.57	0.85	469	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	357	13.55	0.63	03	0.13	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
45	20241122	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-15	5	-0.52	33676395	11645	87.28	2895	2905	2875	3780	2040	2910	2891.92	0.85	427	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.09	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
46	20241122	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	26957510	9321	69.86	2895	2905	2875	3780	2040	2910	2892.13	0.85	427	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.08	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
47	20241122	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	16147295	5578	41.81	2895	2905	2875	3780	2040	2910	2894.82	0.85	427	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.05	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
48	20241122	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-15	5	-0.52	8493780	2931	21.97	2895	2905	2890	3780	2040	2910	2897.91	0.85	-2	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.02	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
49	20241122	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-15	5	-0.52	373455	129	0.97	2895	2895	2895	3780	2040	2910	2895.00	0.85	-19	2990	2950	2890	2850	2790	2960	2860	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.00	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.75	N	067010	500	68 억	104505	N	N	N	N
50	20241121	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	38713365	13342	69.05	2910	2930	2830	3780	2040	2910	2901.62	0.85	15	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	358	13.60	0.63	03	0.11	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
51	20241121	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	37811265	13032	67.44	2910	2930	2830	3780	2040	2910	2901.42	0.85	111	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	355	13.48	0.62	03	0.11	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
52	20241121	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	32009310	11027	57.07	2910	2930	2830	3780	2040	2910	2902.81	0.85	112	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.09	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
53	20241121	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	28189515	9706	50.23	2910	2930	2830	3780	2040	2910	2904.34	0.85	112	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.08	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
54	20241121	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	19046870	6544	33.87	2910	2930	2895	3780	2040	2910	2910.59	0.85	-136	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	358	13.62	0.63	03	0.05	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
55	20241121	110615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	12100260	4155	21.50	2910	2930	2895	3780	2040	2910	2912.22	0.85	-136	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	357	13.57	0.63	03	0.03	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
56	20241121	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	5781540	1983	10.26	2910	2930	2895	3780	2040	2910	2915.55	0.85	-136	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	358	13.62	0.63	03	0.02	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
57	20241121	090617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	32010	11	0.06	2910	2910	2910	3780	2040	2910	2910.00	0.85	0	2953	2931	2903	2881	2853	2917	2867	68	870	500	2150	5	1	12294000	358	13.60	0.63	03	0.00	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.77	N	067010	500	68 억	104500	N	N	N	N
58	20241120	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-5	5	-0.17	55945755	19323	135.60	2920	2925	2875	3785	2045	2915	2895.29	0.85	-193	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	358	13.60	0.63	03	0.16	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
59	20241120	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-20	5	-0.69	54694455	18893	132.58	2920	2925	2875	3785	2045	2915	2894.96	0.85	-192	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.15	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
60	20241120	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-15	5	-0.51	51218045	17698	124.20	2920	2925	2875	3785	2045	2915	2894.00	0.85	-116	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	357	13.55	0.63	03	0.14	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
61	20241120	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-20	5	-0.69	42989300	14865	104.32	2920	2920	2875	3785	2045	2915	2891.98	0.85	-62	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.12	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
62	20241120	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-25	5	-0.86	36726720	12703	89.14	2920	2920	2875	3785	2045	2915	2891.18	0.85	-178	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.10	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
63	20241120	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-30	5	-1.03	27579935	9535	66.91	2920	2920	2875	3785	2045	2915	2892.49	0.85	-367	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	355	13.48	0.62	03	0.08	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
64	20241120	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-10	5	-0.34	9261585	3187	22.36	2920	2920	2880	3785	2045	2915	2906.05	0.85	-457	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	357	13.57	0.63	03	0.03	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
65	20241120	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-10	5	-0.34	2118490	727	5.10	2920	2920	2905	3785	2045	2915	2914.02	0.85	-357	2978	2946	2923	2891	2868	2962	2907	68	870	500	2150	5	1	12294000	357	13.57	0.63	03	0.01	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.78	N	067010	500	68 억	104693	N	N	N	N
66	20241119	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	41652705	14240	70.47	2900	2955	2900	3805	2055	2930	2925.05	0.86	-1332	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	358	13.62	0.63	03	0.12	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
67	20241119	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	39954110	13657	67.58	2900	2955	2900	3805	2055	2930	2925.54	0.86	-1332	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	358	13.62	0.63	03	0.11	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
68	20241119	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	36838865	12589	62.30	2900	2955	2900	3805	2055	2930	2926.27	0.86	-990	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	359	13.64	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
69	20241119	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-5	5	-0.17	30150485	10300	50.97	2900	2955	2900	3805	2055	2930	2927.23	0.86	-673	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	360	13.67	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
70	20241119	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	19871655	6789	33.60	2900	2955	2900	3805	2055	2930	2927.04	0.86	-656	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	359	13.64	0.63	03	0.06	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
71	20241119	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-5	5	-0.17	16177255	5525	27.34	2900	2955	2900	3805	2055	2930	2928.01	0.86	-509	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	360	13.67	0.63	03	0.04	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
72	20241119	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-5	5	-0.17	4288650	1470	7.27	2900	2925	2900	3805	2055	2930	2917.45	0.86	-86	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	360	13.67	0.63	03	0.01	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
73	20241119	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-30	5	-1.02	780925	269	1.33	2900	2925	2900	3805	2055	2930	2903.07	0.86	21	3010	2970	2910	2870	2810	2990	2890	68	875	500	2160	5	1	12294000	357	13.55	0.63	03	0.00	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.80	N	067010	500	68 억	106025	N	N	N	N
74	20241118	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	25	2	0.86	58424635	20044	90.94	2880	2950	2850	3775	2035	2905	2914.82	0.87	-574	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	360	13.69	0.63	03	0.16	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
75	20241118	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	55626040	19086	86.59	2880	2950	2850	3775	2035	2905	2914.49	0.87	-597	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	357	13.55	0.63	03	0.16	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
76	20241118	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	42140180	14438	65.50	2880	2950	2850	3775	2035	2905	2918.70	0.87	-670	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	359	13.64	0.63	03	0.12	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
77	20241118	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	35913680	12308	55.84	2880	2950	2850	3775	2035	2905	2917.91	0.87	-634	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	360	13.67	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
78	20241118	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	28381880	9739	44.18	2880	2950	2850	3775	2035	2905	2914.25	0.87	-537	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	359	13.64	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
79	20241118	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	25	2	0.86	20001725	6877	31.20	2880	2950	2850	3775	2035	2905	2908.50	0.87	-408	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	360	13.69	0.63	03	0.06	214.00	4620.00	4280	20240118	-31.54	2660	20240911	10.15	4280	-31.54	20240118	2660	10.15	20240911	4280	-31.54	20240118	2660	10.15	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
80	20241118	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	9853925	3413	15.48	2880	2920	2850	3775	2035	2905	2887.17	0.87	625	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	357	13.55	0.63	03	0.03	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
81	20241118	090551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-40	5	-1.38	1869995	653	2.96	2880	2880	2850	3775	2035	2905	2863.70	0.87	507	2931	2917	2896	2882	2861	2925	2890	68	870	500	2140	5	1	12294000	352	13.39	0.62	03	0.01	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.84	N	067010	500	68 억	106359	N	N	N	N
82	20241115	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	63827055	22042	84.91	2880	2910	2875	3780	2040	2910	2895.70	0.87	-498	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	357	13.57	0.63	03	0.18	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
83	20241115	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-15	5	-0.52	58400280	20173	77.71	2880	2910	2875	3780	2040	2910	2894.97	0.87	-557	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.16	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
84	20241115	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-15	5	-0.52	49034265	16944	65.27	2880	2910	2875	3780	2040	2910	2893.90	0.87	-542	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	356	13.53	0.63	03	0.14	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
85	20241115	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	39669535	13707	52.80	2880	2910	2875	3780	2040	2910	2894.11	0.87	-692	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.11	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
86	20241115	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	28151785	9731	37.49	2880	2910	2875	3780	2040	2910	2893.00	0.87	-766	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	355	13.50	0.63	03	0.08	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
87	20241115	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-30	5	-1.03	21639595	7480	28.81	2880	2910	2875	3780	2040	2910	2892.99	0.87	-874	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	354	13.46	0.62	03	0.06	214.00	4620.00	4280	20240118	-32.71	2660	20240911	8.27	4280	-32.71	20240118	2660	8.27	20240911	4280	-32.71	20240118	2660	8.27	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
88	20241115	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-35	5	-1.20	13371260	4618	17.79	2880	2910	2875	3780	2040	2910	2895.47	0.87	-654	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	353	13.43	0.62	03	0.04	214.00	4620.00	4280	20240118	-32.83	2660	20240911	8.08	4280	-32.83	20240118	2660	8.08	20240911	4280	-32.83	20240118	2660	8.08	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
89	20241115	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-30	5	-1.03	1152000	400	1.54	2880	2880	2880	3780	2040	2910	2880.00	0.87	209	2980	2945	2895	2860	2810	2962	2877	68	870	500	2150	5	1	12294000	354	13.46	0.62	03	0.00	214.00	4620.00	4280	20240118	-32.71	2660	20240911	8.27	4280	-32.71	20240118	2660	8.27	20240911	4280	-32.71	20240118	2660	8.27	20240911	1.87	N	067010	500	68 억	106573	N	N	N	N
90	20241114	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-5	5	-0.17	72067020	24958	94.82	2845	2930	2845	3730	2010	2870	2887.53	0.87	460	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	352	13.39	0.62	03	0.20	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
91	20241114	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	61521980	21304	80.94	2845	2930	2845	3730	2010	2870	2887.81	0.87	492	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	357	13.57	0.63	03	0.17	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
92	20241114	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	20	2	0.70	52394805	18141	68.92	2845	2930	2845	3730	2010	2870	2888.20	0.87	102	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	355	13.50	0.63	03	0.15	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
93	20241114	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	15	2	0.52	43437105	15044	57.16	2845	2930	2845	3730	2010	2870	2887.34	0.87	117	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	355	13.48	0.62	03	0.12	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
94	20241114	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	32403155	11205	42.57	2845	2930	2845	3730	2010	2870	2891.85	0.87	-212	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	353	13.41	0.62	03	0.09	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
95	20241114	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	30	2	1.05	21673865	7495	28.48	2845	2930	2845	3730	2010	2870	2891.78	0.87	199	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	357	13.55	0.63	03	0.06	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
96	20241114	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	2615595	919	3.49	2845	2850	2845	3730	2010	2870	2846.13	0.87	352	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	350	13.32	0.62	03	0.01	214.00	4620.00	4280	20240118	-33.41	2660	20240911	7.14	4280	-33.41	20240118	2660	7.14	20240911	4280	-33.41	20240118	2660	7.14	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
97	20241114	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	0.87	0	2956	2912	2856	2812	2756	2885	2785	68	860	500	2120	5	1	12294000	353	13.41	0.62	03	0.00	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.73	N	067010	500	68 억	106356	N	N	N	N
98	20241113	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	10	2	0.35	73775340	25647	49.59	2900	2900	2800	3715	2005	2860	2876.57	0.87	-763	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	353	13.41	0.62	03	0.21	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
99	20241113	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	10	2	0.35	70556660	24520	47.41	2900	2900	2840	3715	2005	2860	2877.51	0.87	-668	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	353	13.41	0.62	03	0.20	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
100	20241113	140348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	63861090	22178	42.89	2900	2900	2855	3715	2005	2860	2879.48	0.87	-607	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	351	13.34	0.62	03	0.18	214.00	4620.00	4280	20240118	-33.29	2660	20240911	7.33	4280	-33.29	20240118	2660	7.33	20240911	4280	-33.29	20240118	2660	7.33	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
101	20241113	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	47189530	16366	31.65	2900	2900	2855	3715	2005	2860	2883.39	0.87	-735	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	352	13.36	0.62	03	0.13	214.00	4620.00	4280	20240118	-33.18	2660	20240911	7.52	4280	-33.18	20240118	2660	7.52	20240911	4280	-33.18	20240118	2660	7.52	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
102	20241113	120344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	25	2	0.87	37638340	13045	25.23	2900	2900	2860	3715	2005	2860	2885.27	0.87	-731	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	355	13.48	0.62	03	0.11	214.00	4620.00	4280	20240118	-32.59	2660	20240911	8.46	4280	-32.59	20240118	2660	8.46	20240911	4280	-32.59	20240118	2660	8.46	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
103	20241113	110342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	5	2	0.17	31492425	10909	21.09	2900	2900	2860	3715	2005	2860	2886.83	0.87	-678	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	352	13.39	0.62	03	0.09	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
104	20241113	100343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	35	2	1.22	18607705	6423	12.42	2900	2900	2860	3715	2005	2860	2897.04	0.87	-394	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	356	13.53	0.63	03	0.05	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
105	20241113	090337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	40	2	1.40	11832000	4080	7.89	2900	2900	2900	3715	2005	2860	2900.00	0.87	0	3046	2952	2886	2792	2726	2920	2760	68	855	500	2110	5	1	12294000	357	13.55	0.63	03	0.03	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.70	N	067010	500	68 억	106963	N	N	N	N
106	20241112	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-120	5	-4.03	149101755	51714	340.47	2950	2980	2820	3870	2090	2980	2883.21	0.87	-551	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	352	13.36	0.62	03	0.42	214.00	4620.00	4280	20240118	-33.18	2660	20240911	7.52	4280	-33.18	20240118	2660	7.52	20240911	4280	-33.18	20240118	2660	7.52	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
107	20241112	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-135	5	-4.53	130113240	45051	296.60	2950	2980	2820	3870	2090	2980	2888.13	0.87	1028	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	350	13.29	0.62	03	0.37	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
108	20241112	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-75	5	-2.52	62032720	21205	139.61	2950	2980	2870	3870	2090	2980	2925.38	0.87	-1347	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	357	13.57	0.63	03	0.17	214.00	4620.00	4280	20240118	-32.13	2660	20240911	9.21	4280	-32.13	20240118	2660	9.21	20240911	4280	-32.13	20240118	2660	9.21	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
109	20241112	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-80	5	-2.68	50758840	17310	113.96	2950	2980	2900	3870	2090	2980	2932.34	0.87	-1523	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	357	13.55	0.63	03	0.14	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
110	20241112	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-65	5	-2.18	44128075	15029	98.95	2950	2980	2900	3870	2090	2980	2936.20	0.87	-1523	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	358	13.62	0.63	03	0.12	214.00	4620.00	4280	20240118	-31.89	2660	20240911	9.59	4280	-31.89	20240118	2660	9.59	20240911	4280	-31.89	20240118	2660	9.59	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
111	20241112	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-55	5	-1.85	31095240	10559	69.52	2950	2980	2905	3870	2090	2980	2944.90	0.87	-1521	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	360	13.67	0.63	03	0.09	214.00	4620.00	4280	20240118	-31.66	2660	20240911	9.96	4280	-31.66	20240118	2660	9.96	20240911	4280	-31.66	20240118	2660	9.96	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
112	20241112	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-45	5	-1.51	21128670	7171	47.21	2950	2980	2905	3870	2090	2980	2946.40	0.87	-1364	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	361	13.71	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.43	2660	20240911	10.34	4280	-31.43	20240118	2660	10.34	20240911	4280	-31.43	20240118	2660	10.34	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
113	20241112	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-30	5	-1.01	12198250	4135	27.22	2950	2950	2950	3870	2090	2980	2950.00	0.87	-63	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	363	13.79	0.64	03	0.03	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.72	N	067010	500	68 억	107554	N	N	N	N
114	20241111	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-75	5	-2.45	45186935	15189	68.47	3055	3055	2955	3970	2140	3055	2974.98	0.89	-2084	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	366	13.93	0.65	03	0.12	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
115	20241111	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-90	5	-2.95	41905535	14083	63.49	3055	3055	2960	3970	2140	3055	2975.61	0.89	-1770	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	365	13.86	0.64	03	0.11	214.00	4620.00	4280	20240118	-30.72	2660	20240911	11.47	4280	-30.72	20240118	2660	11.47	20240911	4280	-30.72	20240118	2660	11.47	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
116	20241111	140551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	39803265	13374	60.29	3055	3055	2960	3970	2140	3055	2976.17	0.89	-1473	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	365	13.88	0.64	03	0.11	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	4280	-30.61	20240118	2660	11.65	20240911	4280	-30.61	20240118	2660	11.65	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
117	20241111	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-70	5	-2.29	24752720	8299	37.41	3055	3055	2965	3970	2140	3055	2982.61	0.89	-1281	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	367	13.95	0.65	03	0.07	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	4280	-30.26	20240118	2660	12.22	20240911	4280	-30.26	20240118	2660	12.22	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
118	20241111	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	18236730	6121	27.59	3055	3055	2965	3970	2140	3055	2979.37	0.89	-846	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	365	13.88	0.64	03	0.05	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	4280	-30.61	20240118	2660	11.65	20240911	4280	-30.61	20240118	2660	11.65	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
119	20241111	110545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-80	5	-2.62	17092015	5737	25.86	3055	3055	2965	3970	2140	3055	2979.26	0.89	-684	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	366	13.90	0.64	03	0.05	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	4280	-30.49	20240118	2660	11.84	20240911	4280	-30.49	20240118	2660	11.84	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
120	20241111	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-70	5	-2.29	2273025	755	3.40	3055	3055	2985	3970	2140	3055	3010.63	0.89	-606	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	367	13.95	0.65	03	0.01	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	4280	-30.26	20240118	2660	12.22	20240911	4280	-30.26	20240118	2660	12.22	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
121	20241111	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	0	3	0.00	359375	118	0.53	3055	3055	3040	3970	2140	3055	3045.55	0.89	-114	3108	3081	3033	3006	2958	3095	3020	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.73	N	067010	500	68 억	109630	N	N	N	N
122	20241108	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	67050880	22057	145.09	3040	3060	2985	3950	2130	3040	3039.89	0.87	2713	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	376	14.28	0.66	03	0.18	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
123	20241108	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	59534355	19571	128.74	3040	3060	2985	3950	2130	3040	3041.97	0.87	2499	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	376	14.28	0.66	03	0.16	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
124	20241108	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	55968945	18403	121.06	3040	3060	2985	3950	2130	3040	3041.29	0.87	2509	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	375	14.25	0.66	03	0.15	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
125	20241108	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	46039150	15151	99.66	3040	3060	2985	3950	2130	3040	3038.69	0.87	3249	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	373	14.18	0.66	03	0.12	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	4280	-29.09	20240118	2660	14.10	20240911	4280	-29.09	20240118	2660	14.10	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
126	20241108	120542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	35822965	11799	77.61	3040	3050	2985	3950	2130	3040	3036.10	0.87	2905	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	373	14.18	0.66	03	0.10	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	4280	-29.09	20240118	2660	14.10	20240911	4280	-29.09	20240118	2660	14.10	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
127	20241108	110542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-15	5	-0.49	25020390	8248	54.26	3040	3050	2985	3950	2130	3040	3033.51	0.87	2095	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	372	14.14	0.65	03	0.07	214.00	4620.00	4280	20240118	-29.32	2660	20240911	13.72	4280	-29.32	20240118	2660	13.72	20240911	4280	-29.32	20240118	2660	13.72	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
128	20241108	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	17441795	5756	37.86	3040	3050	2985	3950	2130	3040	3030.19	0.87	2178	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	373	14.18	0.66	03	0.05	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	4280	-29.09	20240118	2660	14.10	20240911	4280	-29.09	20240118	2660	14.10	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
129	20241108	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	24320	8	0.05	3040	3040	3040	3950	2130	3040	3040.00	0.87	-6	3146	3092	3041	2987	2936	3067	2962	68	910	500	2240	5	1	12294000	374	14.21	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.73	N	067010	500	68 억	106490	N	N	N	N
130	20241107	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	45814675	15164	86.78	3095	3095	2990	3935	2125	3030	3021.28	0.87	-313	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	374	14.21	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
131	20241107	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	45595795	15092	86.37	3095	3095	2990	3935	2125	3030	3021.19	0.87	-313	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	374	14.21	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
132	20241107	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	42980270	14233	81.45	3095	3095	2990	3935	2125	3030	3019.76	0.87	-301	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	374	14.23	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
133	20241107	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-10	5	-0.33	33806155	11210	64.15	3095	3095	2990	3935	2125	3030	3015.71	0.87	-102	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	371	14.11	0.65	03	0.09	214.00	4620.00	4280	20240118	-29.44	2660	20240911	13.53	4280	-29.44	20240118	2660	13.53	20240911	4280	-29.44	20240118	2660	13.53	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
134	20241107	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	25822080	8564	49.01	3095	3095	2990	3935	2125	3030	3015.19	0.87	-329	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	371	14.09	0.65	03	0.07	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	4280	-29.56	20240118	2660	13.35	20240911	4280	-29.56	20240118	2660	13.35	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
135	20241107	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	17946570	5950	34.05	3095	3095	2990	3935	2125	3030	3016.23	0.87	-369	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	371	14.09	0.65	03	0.05	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	4280	-29.56	20240118	2660	13.35	20240911	4280	-29.56	20240118	2660	13.35	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
136	20241107	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	6084390	2006	11.48	3095	3095	3000	3935	2125	3030	3033.10	0.87	-369	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	371	14.09	0.65	03	0.02	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	4280	-29.56	20240118	2660	13.35	20240911	4280	-29.56	20240118	2660	13.35	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
137	20241107	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	60	2	1.98	194940	63	0.36	3095	3095	3090	3935	2125	3030	3094.29	0.87	-9	3103	3066	3033	2996	2963	3050	2980	68	905	500	2240	5	1	12294000	380	14.44	0.67	03	0.00	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	4280	-27.80	20240118	2660	16.17	20240911	4280	-27.80	20240118	2660	16.17	20240911	1.71	N	067010	500	68 억	106803	N	N	N	N
138	20241106	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	52896995	17474	103.93	3040	3070	3000	3950	2130	3040	3027.18	0.87	-247	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	373	14.16	0.66	03	0.14	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	4280	-29.21	20240118	2660	13.91	20240911	4280	-29.21	20240118	2660	13.91	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
139	20241106	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	51766795	17101	101.71	3040	3070	3000	3950	2130	3040	3027.12	0.87	-167	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	373	14.16	0.66	03	0.14	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	4280	-29.21	20240118	2660	13.91	20240911	4280	-29.21	20240118	2660	13.91	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
140	20241106	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-25	5	-0.82	47597010	15718	93.49	3040	3070	3000	3950	2130	3040	3028.18	0.87	-269	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	371	14.09	0.65	03	0.13	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	4280	-29.56	20240118	2660	13.35	20240911	4280	-29.56	20240118	2660	13.35	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
141	20241106	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	41776815	13791	82.03	3040	3070	3000	3950	2130	3040	3029.28	0.87	-223	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	373	14.18	0.66	03	0.11	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	4280	-29.09	20240118	2660	14.10	20240911	4280	-29.09	20240118	2660	14.10	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
142	20241106	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	33577125	11087	65.94	3040	3070	3000	3950	2130	3040	3028.51	0.87	-178	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	373	14.16	0.66	03	0.09	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	4280	-29.21	20240118	2660	13.91	20240911	4280	-29.21	20240118	2660	13.91	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
143	20241106	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	29526520	9752	58.00	3040	3070	3000	3950	2130	3040	3027.74	0.87	-148	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	373	14.18	0.66	03	0.08	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	4280	-29.09	20240118	2660	14.10	20240911	4280	-29.09	20240118	2660	14.10	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
144	20241106	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-40	5	-1.32	18323985	6048	35.97	3040	3070	3000	3950	2130	3040	3029.76	0.87	-132	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	369	14.02	0.65	03	0.05	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
145	20241106	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-30	5	-0.99	2599905	858	5.10	3040	3050	3010	3950	2130	3040	3030.19	0.87	0	3086	3062	3036	3012	2986	3050	3000	68	910	500	2240	5	1	12294000	370	14.07	0.65	03	0.01	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.72	N	067010	500	68 억	107050	N	N	N	N
146	20241105	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	51013685	16786	73.99	3060	3060	3010	3975	2145	3060	3039.06	0.88	-634	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.21	0.66	03	0.14	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
147	20241105	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	47034315	15477	68.22	3060	3060	3010	3975	2145	3060	3038.98	0.88	-568	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.13	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
148	20241105	140536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	43203325	14217	62.67	3060	3060	3010	3975	2145	3060	3038.85	0.88	-587	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.21	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
149	20241105	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	35963140	11836	52.17	3060	3060	3010	3975	2145	3060	3038.45	0.88	-194	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.21	0.66	03	0.10	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	4280	-28.97	20240118	2660	14.29	20240911	4280	-28.97	20240118	2660	14.29	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
150	20241105	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	27624300	9095	40.09	3060	3060	3010	3975	2145	3060	3037.31	0.88	-91	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.07	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
151	20241105	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	20094015	6622	29.19	3060	3060	3010	3975	2145	3060	3034.43	0.88	-91	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.05	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
152	20241105	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	6711435	2204	9.72	3060	3060	3020	3975	2145	3060	3045.12	0.88	-262	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.02	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
153	20241105	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	1351915	442	1.95	3060	3060	3045	3975	2145	3060	3058.63	0.88	-66	3126	3092	3041	3007	2956	3110	3025	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.74	N	067010	500	68 억	107684	N	N	N	N
154	20241104	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	15	2	0.49	69145910	22685	111.67	3015	3075	2990	3955	2135	3045	3048.09	0.88	-466	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.30	0.66	03	0.18	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	4280	-28.50	20240118	2660	15.04	20240911	4280	-28.50	20240118	2660	15.04	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
155	20241104	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	63583450	20866	102.71	3015	3075	2990	3955	2135	3045	3047.23	0.88	-449	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.17	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
156	20241104	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	60348935	19807	97.50	3015	3075	2990	3955	2135	3045	3046.85	0.88	-449	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.16	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
157	20241104	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	51035305	16761	82.51	3015	3075	2990	3955	2135	3045	3044.88	0.88	-285	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.14	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
158	20241104	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	41746155	13722	67.55	3015	3075	2990	3955	2135	3045	3042.28	0.88	-217	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.11	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
159	20241104	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	5	2	0.16	31971105	10524	51.80	3015	3075	2990	3955	2135	3045	3037.92	0.88	-209	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	375	14.25	0.66	03	0.09	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
160	20241104	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	17078940	5614	27.63	3015	3075	2990	3955	2135	3045	3042.21	0.88	-320	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.05	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
161	20241104	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	5	2	0.16	6008200	1992	9.81	3015	3055	3000	3955	2135	3045	3016.16	0.88	23	3115	3080	3045	3010	2975	3062	2992	68	910	500	2250	5	1	12294000	375	14.25	0.66	03	0.02	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.74	N	067010	500	68 억	108150	N	N	N	N
162	20241101	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	61908635	20315	85.83	3080	3080	3010	3975	2145	3060	3047.44	0.89	-737	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.17	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	4280	-28.86	20240118	2660	14.47	20240911	4280	-28.86	20240118	2660	14.47	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
163	20241101	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	57449740	18848	79.63	3080	3080	3010	3975	2145	3060	3048.05	0.89	-737	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	375	14.25	0.66	03	0.15	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
164	20241101	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	54458095	17870	75.50	3080	3080	3010	3975	2145	3060	3047.46	0.89	-737	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	376	14.30	0.66	03	0.15	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	4280	-28.50	20240118	2660	15.04	20240911	4280	-28.50	20240118	2660	15.04	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
165	20241101	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-5	5	-0.16	46407585	15237	64.38	3080	3080	3010	3975	2145	3060	3045.72	0.89	-606	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
166	20241101	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	37980730	12478	52.72	3080	3080	3010	3975	2145	3060	3043.82	0.89	367	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	376	14.30	0.66	03	0.10	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	4280	-28.50	20240118	2660	15.04	20240911	4280	-28.50	20240118	2660	15.04	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
167	20241101	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	5	2	0.16	26912425	8866	37.46	3080	3080	3010	3975	2145	3060	3035.46	0.89	1086	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	377	14.32	0.66	03	0.07	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	4280	-28.39	20240118	2660	15.23	20240911	4280	-28.39	20240118	2660	15.23	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
168	20241101	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-30	5	-0.98	10842435	3569	15.08	3080	3080	3010	3975	2145	3060	3037.95	0.89	-12	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	373	14.16	0.66	03	0.03	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	4280	-29.21	20240118	2660	13.91	20240911	4280	-29.21	20240118	2660	13.91	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N
169	20241101	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	1600440	520	2.20	3080	3080	3060	3975	2145	3060	3077.77	0.89	-52	3176	3117	3036	2977	2896	3147	3007	68	915	500	2260	5	1	12294000	376	14.30	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	4280	-28.50	20240118	2660	15.04	20240911	4280	-28.50	20240118	2660	15.04	20240911	1.72	N	067010	500	68 억	108896	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History