KissMeData/067010/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 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	20240930	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-20	5	-0.68	48068065	16297	125.65	2955	2965	2915	3840	2070	2955	2949.50	1.07	-1899	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	361	13.71	0.64	03	0.13	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	1.65	N	067010	500	68 억	131332	N	N	N	N
3	20240930	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	5	2	0.17	43780520	14838	114.40	2955	2965	2915	3840	2070	2955	2950.57	1.07	-1366	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	364	13.83	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.65	N	067010	500	68 억	131332	N	N	N	N
4	20240930	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-5	5	-0.17	42434585	14381	110.88	2955	2965	2915	3840	2070	2955	2950.74	1.07	-1365	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	363	13.79	0.64	03	0.12	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	1.65	N	067010	500	68 억	131332	N	N	N	N
5	20240930	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	5	2	0.17	35334810	11975	92.33	2955	2965	2915	3840	2070	2955	2950.71	1.07	-1051	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	364	13.83	0.64	03	0.10	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.65	N	067010	500	68 억	131332	N	N	N	N
6	20240930	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	5	2	0.17	33253930	11272	86.91	2955	2965	2915	3840	2070	2955	2950.14	1.07	-839	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	364	13.83	0.64	03	0.09	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.65	N	067010	500	68 억	131332	N	N	N	N
7	20240930	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	10	2	0.34	25807740	8745	67.42	2955	2965	2915	3840	2070	2955	2951.14	1.07	-747	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	365	13.86	0.64	03	0.07	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	1.65	N	067010	500	68 억	131332	N	N	N	N
8	20240930	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	10	2	0.34	24154135	8184	63.10	2955	2965	2915	3840	2070	2955	2951.39	1.07	-739	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	365	13.86	0.64	03	0.07	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	1.65	N	067010	500	68 억	131332	N	N	N	N
9	20240930	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-5	5	-0.17	19027735	6445	49.69	2955	2965	2950	3840	2070	2955	2952.33	1.07	-1412	2998	2976	2943	2921	2888	2960	2905	68	885	500	2120	5	1	12294000	363	13.79	0.64	03	0.05	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	1.65	N	067010	500	68 억	131332	N	N	N	N
10	20240927	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-10	5	-0.34	38070385	12970	61.67	2965	2965	2910	3850	2080	2965	2935.26	1.06	1362	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	363	13.81	0.64	03	0.11	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.65	N	067010	500	68 억	129970	N	N	N	N
11	20240927	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-10	5	-0.34	34370725	11718	55.72	2965	2965	2910	3850	2080	2965	2933.16	1.06	1467	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	363	13.81	0.64	03	0.10	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.65	N	067010	500	68 억	129970	N	N	N	N
12	20240927	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-15	5	-0.51	32041185	10929	51.97	2965	2965	2910	3850	2080	2965	2931.76	1.06	1529	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	363	13.79	0.64	03	0.09	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	1.65	N	067010	500	68 억	129970	N	N	N	N
13	20240927	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-40	5	-1.35	29436070	10040	47.74	2965	2965	2910	3850	2080	2965	2931.88	1.06	1503	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	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	1.65	N	067010	500	68 억	129970	N	N	N	N
14	20240927	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-35	5	-1.18	28774045	9814	46.67	2965	2965	2910	3850	2080	2965	2931.94	1.06	1461	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	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	1.65	N	067010	500	68 억	129970	N	N	N	N
15	20240927	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	0	3	0.00	28523300	9729	46.26	2965	2965	2910	3850	2080	2965	2931.78	1.06	1475	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	365	13.86	0.64	03	0.08	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	1.65	N	067010	500	68 억	129970	N	N	N	N
16	20240927	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-25	5	-0.84	14271955	4857	23.10	2965	2965	2910	3850	2080	2965	2938.43	1.06	201	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	361	13.74	0.64	03	0.04	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.65	N	067010	500	68 억	129970	N	N	N	N
17	20240927	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-55	5	-1.85	11065215	3762	17.89	2965	2965	2910	3850	2080	2965	2941.31	1.06	-118	3001	2982	2946	2927	2891	2992	2937	68	885	500	2130	5	1	12294000	358	13.60	0.63	03	0.03	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	1.65	N	067010	500	68 억	129970	N	N	N	N
18	20240926	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	20	2	0.68	61677835	21030	275.12	2950	2965	2910	3825	2065	2945	2932.85	1.07	-1199	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	365	13.86	0.64	03	0.17	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	1.66	N	067010	500	68 억	131169	N	N	N	N
19	20240926	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	15	2	0.51	43549285	14847	194.23	2950	2960	2910	3825	2065	2945	2933.20	1.07	-1182	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	364	13.83	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.66	N	067010	500	68 억	131169	N	N	N	N
20	20240926	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	0	3	0.00	32289415	11028	144.27	2950	2950	2910	3825	2065	2945	2927.95	1.07	-1115	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	362	13.76	0.64	03	0.09	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.66	N	067010	500	68 억	131169	N	N	N	N
21	20240926	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	5	2	0.17	9570605	3256	42.60	2950	2950	2910	3825	2065	2945	2939.38	1.07	-1054	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	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	1.66	N	067010	500	68 억	131169	N	N	N	N
22	20240926	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	5	2	0.17	9520855	3239	42.37	2950	2950	2910	3825	2065	2945	2939.44	1.07	-1070	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	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	1.66	N	067010	500	68 억	131169	N	N	N	N
23	20240926	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	5	2	0.17	8669225	2950	38.59	2950	2950	2910	3825	2065	2945	2938.72	1.07	-1070	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	363	13.79	0.64	03	0.02	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	1.66	N	067010	500	68 억	131169	N	N	N	N
24	20240926	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	5	2	0.17	6574925	2239	29.29	2950	2950	2910	3825	2065	2945	2936.55	1.07	-893	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	363	13.79	0.64	03	0.02	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	1.66	N	067010	500	68 억	131169	N	N	N	N
25	20240926	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-5	5	-0.17	3704810	1258	16.46	2950	2950	2940	3825	2065	2945	2945.00	1.07	-1250	2991	2967	2941	2917	2891	2955	2905	68	880	500	2120	5	1	12294000	361	13.74	0.64	03	0.01	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.66	N	067010	500	68 억	131169	N	N	N	N
26	20240925	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	22291275	7594	49.20	2960	2965	2915	3840	2070	2955	2935.38	1.10	-3653	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	362	13.76	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.65	N	067010	500	68 억	134822	N	N	N	N
27	20240925	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	22258880	7583	49.13	2960	2965	2915	3840	2070	2955	2935.37	1.10	-3653	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	362	13.76	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.65	N	067010	500	68 억	134822	N	N	N	N
28	20240925	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	20994175	7153	46.34	2960	2965	2915	3840	2070	2955	2935.02	1.10	-3405	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	362	13.76	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.65	N	067010	500	68 억	134822	N	N	N	N
29	20240925	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	20882265	7115	46.09	2960	2965	2915	3840	2070	2955	2934.96	1.10	-3386	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	362	13.76	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.65	N	067010	500	68 억	134822	N	N	N	N
30	20240925	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-25	5	-0.85	20495300	6983	45.24	2960	2965	2915	3840	2070	2955	2935.03	1.10	-3386	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	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	1.65	N	067010	500	68 억	134822	N	N	N	N
31	20240925	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-35	5	-1.18	12513250	4251	27.54	2960	2965	2915	3840	2070	2955	2943.60	1.10	-2954	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	359	13.64	0.63	03	0.03	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	1.65	N	067010	500	68 억	134822	N	N	N	N
32	20240925	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-15	5	-0.51	10905545	3702	23.98	2960	2965	2915	3840	2070	2955	2945.85	1.10	-3072	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	5	1	12294000	361	13.74	0.64	03	0.03	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.65	N	067010	500	68 억	134822	N	N	N	N
33	20240925	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-5	5	-0.17	9161230	3105	20.12	2960	2965	2950	3840	2070	2955	2950.48	1.10	-3006	2978	2966	2943	2931	2908	2972	2937	68	885	500	2120	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	1.65	N	067010	500	68 억	134822	N	N	N	N
34	20240924	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	25	2	0.85	45243905	15435	40.38	2930	2955	2920	3805	2055	2930	2931.25	1.10	-864	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	363	13.81	0.64	03	0.13	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.63	N	067010	500	68 억	135686	N	N	N	N
35	20240924	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	0	3	0.00	31563220	10777	28.19	2930	2940	2920	3805	2055	2930	2928.76	1.10	-822	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	360	13.69	0.63	03	0.09	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	1.63	N	067010	500	68 억	135686	N	N	N	N
36	20240924	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	0	3	0.00	25227580	8615	22.54	2930	2940	2920	3805	2055	2930	2928.33	1.10	-822	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	360	13.69	0.63	03	0.07	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	1.63	N	067010	500	68 억	135686	N	N	N	N
37	20240924	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	0	3	0.00	20449090	6984	18.27	2930	2940	2920	3805	2055	2930	2927.99	1.10	-822	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	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	1.63	N	067010	500	68 억	135686	N	N	N	N
38	20240924	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-5	5	-0.17	20378770	6960	18.21	2930	2940	2920	3805	2055	2930	2927.98	1.10	-822	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	360	13.67	0.63	03	0.06	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	1.63	N	067010	500	68 억	135686	N	N	N	N
39	20240924	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	10	2	0.34	18661775	6373	16.67	2930	2940	2920	3805	2055	2930	2928.26	1.10	-797	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	361	13.74	0.64	03	0.05	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.63	N	067010	500	68 억	135686	N	N	N	N
40	20240924	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	0	3	0.00	16868415	5761	15.07	2930	2930	2920	3805	2055	2930	2928.04	1.10	-791	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	360	13.69	0.63	03	0.05	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	1.63	N	067010	500	68 억	135686	N	N	N	N
41	20240924	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	0	3	0.00	4169390	1423	3.72	2930	2930	2930	3805	2055	2930	2930.00	1.10	-137	3016	2972	2906	2862	2796	2995	2885	68	875	500	2100	5	1	12294000	360	13.69	0.63	03	0.01	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	1.63	N	067010	500	68 억	135686	N	N	N	N
42	20240923	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	80	2	2.81	109912610	38226	205.95	2850	2950	2840	3705	1995	2850	2875.34	1.11	-769	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	360	13.69	0.63	03	0.31	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	1.61	N	067010	500	68 억	136112	N	N	N	N
43	20240923	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	70	2	2.46	101180940	35243	189.88	2850	2950	2840	3705	1995	2850	2870.95	1.11	-739	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	359	13.64	0.63	03	0.29	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	1.61	N	067010	500	68 억	136112	N	N	N	N
44	20240923	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	15	2	0.53	53155090	18621	100.32	2850	2885	2840	3705	1995	2850	2854.58	1.11	-4107	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	352	13.39	0.62	03	0.15	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	1.61	N	067010	500	68 억	136112	N	N	N	N
45	20240923	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	25	2	0.88	50532255	17704	95.38	2850	2885	2840	3705	1995	2850	2854.28	1.11	-4064	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	353	13.43	0.62	03	0.14	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	1.61	N	067010	500	68 억	136112	N	N	N	N
46	20240923	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	15	2	0.53	46008795	16118	86.84	2850	2885	2840	3705	1995	2850	2854.50	1.11	-4001	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	352	13.39	0.62	03	0.13	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	1.61	N	067010	500	68 억	136112	N	N	N	N
47	20240923	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	25	2	0.88	22285885	7805	42.05	2850	2885	2850	3705	1995	2850	2855.33	1.11	-4003	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	353	13.43	0.62	03	0.06	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	1.61	N	067010	500	68 억	136112	N	N	N	N
48	20240923	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	19913970	6974	37.57	2850	2885	2850	3705	1995	2850	2855.46	1.11	-3960	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	351	13.34	0.62	03	0.06	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	1.61	N	067010	500	68 억	136112	N	N	N	N
49	20240923	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	30	2	1.05	4018185	1406	7.58	2850	2885	2850	3705	1995	2850	2857.88	1.11	-1125	3000	2925	2870	2795	2740	2897	2767	68	855	500	2050	5	1	12294000	354	13.46	0.62	03	0.01	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	1.61	N	067010	500	68 억	136112	N	N	N	N
50	20240913	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	95	2	3.42	39046330	13865	92.10	2780	2890	2775	3605	1945	2775	2816.18	1.15	-2336	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	353	13.41	0.62	03	0.11	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	1.61	N	067010	500	68 억	141411	N	N	N	N
51	20240913	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	75	2	2.70	27157605	9711	64.50	2780	2890	2775	3605	1945	2775	2796.58	1.15	-2306	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	350	13.32	0.62	03	0.08	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	1.61	N	067010	500	68 억	141411	N	N	N	N
52	20240913	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	35	2	1.26	24534105	8783	58.34	2780	2890	2775	3605	1945	2775	2793.36	1.15	-1967	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	345	13.13	0.61	03	0.07	214.00	4620.00	4280	20240118	-34.35	2660	20240911	5.64	4280	-34.35	20240118	2660	5.64	20240911	4280	-34.35	20240118	2660	5.64	20240911	1.61	N	067010	500	68 억	141411	N	N	N	N
53	20240913	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	80	2	2.88	23867865	8548	56.78	2780	2890	2775	3605	1945	2775	2792.22	1.15	-1786	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	351	13.34	0.62	03	0.07	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	1.61	N	067010	500	68 억	141411	N	N	N	N
54	20240913	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	65	2	2.34	22740790	8152	54.15	2780	2890	2775	3605	1945	2775	2789.60	1.15	-1784	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	349	13.27	0.61	03	0.07	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.61	N	067010	500	68 억	141411	N	N	N	N
55	20240913	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	60	2	2.16	22542225	8082	53.68	2780	2890	2775	3605	1945	2775	2789.19	1.15	-1772	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	349	13.25	0.61	03	0.07	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	1.61	N	067010	500	68 억	141411	N	N	N	N
56	20240913	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	20	2	0.72	13175995	4739	31.48	2780	2830	2780	3605	1945	2775	2780.33	1.15	-688	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	344	13.06	0.60	03	0.04	214.00	4620.00	4280	20240118	-34.70	2660	20240911	5.08	4280	-34.70	20240118	2660	5.08	20240911	4280	-34.70	20240118	2660	5.08	20240911	1.61	N	067010	500	68 억	141411	N	N	N	N
57	20240913	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	35	2	1.26	12980200	4669	31.01	2780	2830	2780	3605	1945	2775	2780.08	1.15	-646	2821	2797	2751	2727	2681	2810	2740	68	830	500	1990	5	1	12294000	345	13.13	0.61	03	0.04	214.00	4620.00	4280	20240118	-34.35	2660	20240911	5.64	4280	-34.35	20240118	2660	5.64	20240911	4280	-34.35	20240118	2660	5.64	20240911	1.61	N	067010	500	68 억	141411	N	N	N	N
58	20240912	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	50	2	1.83	41206800	15043	51.54	2705	2775	2705	3540	1910	2725	2739.24	1.10	6289	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	341	12.97	0.60	03	0.12	214.00	4620.00	4280	20240118	-35.16	2660	20240911	4.32	4280	-35.16	20240118	2660	4.32	20240911	4280	-35.16	20240118	2660	4.32	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
59	20240912	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	40	2	1.47	39410280	14395	49.32	2705	2775	2705	3540	1910	2725	2737.78	1.10	6306	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	340	12.92	0.60	03	0.12	214.00	4620.00	4280	20240118	-35.40	2660	20240911	3.95	4280	-35.40	20240118	2660	3.95	20240911	4280	-35.40	20240118	2660	3.95	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
60	20240912	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	45	2	1.65	39234090	14331	49.10	2705	2775	2705	3540	1910	2725	2737.71	1.10	6264	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	341	12.94	0.60	03	0.12	214.00	4620.00	4280	20240118	-35.28	2660	20240911	4.14	4280	-35.28	20240118	2660	4.14	20240911	4280	-35.28	20240118	2660	4.14	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
61	20240912	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	40	2	1.47	30782595	11256	38.56	2705	2775	2705	3540	1910	2725	2734.77	1.10	5710	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	340	12.92	0.60	03	0.09	214.00	4620.00	4280	20240118	-35.40	2660	20240911	3.95	4280	-35.40	20240118	2660	3.95	20240911	4280	-35.40	20240118	2660	3.95	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
62	20240912	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-5	5	-0.18	20646455	7576	25.96	2705	2775	2705	3540	1910	2725	2725.24	1.10	4628	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	334	12.71	0.59	03	0.06	214.00	4620.00	4280	20240118	-36.45	2660	20240911	2.26	4280	-36.45	20240118	2660	2.26	20240911	4280	-36.45	20240118	2660	2.26	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
63	20240912	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	20	2	0.73	6567330	2395	8.21	2705	2775	2705	3540	1910	2725	2742.10	1.10	1092	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	337	12.83	0.59	03	0.02	214.00	4620.00	4280	20240118	-35.86	2660	20240911	3.20	4280	-35.86	20240118	2660	3.20	20240911	4280	-35.86	20240118	2660	3.20	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
64	20240912	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	40	2	1.47	5354290	1953	6.69	2705	2775	2705	3540	1910	2725	2741.57	1.10	920	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	340	12.92	0.60	03	0.02	214.00	4620.00	4280	20240118	-35.40	2660	20240911	3.95	4280	-35.40	20240118	2660	3.95	20240911	4280	-35.40	20240118	2660	3.95	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
65	20240912	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-20	5	-0.73	73035	27	0.09	2705	2705	2705	3540	1910	2725	2705.00	1.10	0	2901	2812	2736	2647	2571	2775	2610	68	815	500	1960	5	1	12294000	333	12.64	0.59	03	0.00	214.00	4620.00	4280	20240118	-36.80	2660	20240911	1.69	4280	-36.80	20240118	2660	1.69	20240911	4280	-36.80	20240118	2660	1.69	20240911	1.66	N	067010	500	68 억	135122	N	N	N	N
66	20240911	160537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-60	5	-2.15	79301035	29188	218.36	2785	2825	2660	3620	1950	2785	2716.91	1.10	-43	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	335	12.73	0.59	03	0.24	214.00	4620.00	4280	20240118	-36.33	2660	20240911	2.44	4280	-36.33	20240118	2660	2.44	20240911	4280	-36.33	20240118	2660	2.44	20240911	1.67	N	067010	500	68 억	135157	N	N	N	N
67	20240911	150540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-75	5	-2.69	75622295	27836	208.24	2785	2825	2660	3620	1950	2785	2716.71	1.10	656	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	333	12.66	0.59	03	0.23	214.00	4620.00	4280	20240118	-36.68	2660	20240911	1.88	4280	-36.68	20240118	2660	1.88	20240911	4280	-36.68	20240118	2660	1.88	20240911	1.67	N	067010	500	68 억	135157	N	N	N	N
68	20240911	140541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-70	5	-2.51	70814260	26059	194.95	2785	2825	2660	3620	1950	2785	2717.46	1.10	925	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	334	12.69	0.59	03	0.21	214.00	4620.00	4280	20240118	-36.57	2660	20240911	2.07	4280	-36.57	20240118	2660	2.07	20240911	4280	-36.57	20240118	2660	2.07	20240911	1.67	N	067010	500	68 억	135157	N	N	N	N
69	20240911	130540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	-95	5	-3.41	62526810	22987	171.97	2785	2825	2660	3620	1950	2785	2720.09	1.10	2052	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	331	12.57	0.58	03	0.19	214.00	4620.00	4280	20240118	-37.15	2660	20240911	1.13	4280	-37.15	20240118	2660	1.13	20240911	4280	-37.15	20240118	2660	1.13	20240911	1.67	N	067010	500	68 억	135157	N	N	N	N
70	20240911	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-35	5	-1.26	15421140	5575	41.71	2785	2825	2725	3620	1950	2785	2766.12	1.10	1339	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	338	12.85	0.60	03	0.05	214.00	4620.00	4280	20240118	-35.75	2690	20240909	2.23	4280	-35.75	20240118	2690	2.23	20240909	4280	-35.75	20240118	2690	2.23	20240909	1.67	N	067010	500	68 억	135157	N	N	N	N
71	20240911	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-10	5	-0.36	13484210	4874	36.46	2785	2825	2725	3620	1950	2785	2766.56	1.10	1942	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	341	12.97	0.60	03	0.04	214.00	4620.00	4280	20240118	-35.16	2690	20240909	3.16	4280	-35.16	20240118	2690	3.16	20240909	4280	-35.16	20240118	2690	3.16	20240909	1.67	N	067010	500	68 억	135157	N	N	N	N
72	20240911	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-20	5	-0.72	8095220	2916	21.81	2785	2825	2760	3620	1950	2785	2776.14	1.10	1075	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	340	12.92	0.60	03	0.02	214.00	4620.00	4280	20240118	-35.40	2690	20240909	2.79	4280	-35.40	20240118	2690	2.79	20240909	4280	-35.40	20240118	2690	2.79	20240909	1.67	N	067010	500	68 억	135157	N	N	N	N
73	20240911	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-5	5	-0.18	2802895	1007	7.53	2785	2785	2780	3620	1950	2785	2783.41	1.10	383	2871	2827	2766	2722	2661	2797	2692	68	835	500	2000	5	1	12294000	342	12.99	0.60	03	0.01	214.00	4620.00	4280	20240118	-35.05	2690	20240909	3.35	4280	-35.05	20240118	2690	3.35	20240909	4280	-35.05	20240118	2690	3.35	20240909	1.67	N	067010	500	68 억	135157	N	N	N	N
74	20240910	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-20	5	-0.71	35805755	12967	38.13	2810	2810	2705	3645	1965	2805	2761.30	1.11	-911	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	342	13.01	0.60	03	0.11	214.00	4620.00	4280	20240118	-34.93	2690	20240909	3.53	4280	-34.93	20240118	2690	3.53	20240909	4280	-34.93	20240118	2690	3.53	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
75	20240910	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-80	5	-2.85	29539675	10703	31.47	2810	2810	2705	3645	1965	2805	2759.94	1.11	-729	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	335	12.73	0.59	03	0.09	214.00	4620.00	4280	20240118	-36.33	2690	20240909	1.30	4280	-36.33	20240118	2690	1.30	20240909	4280	-36.33	20240118	2690	1.30	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
76	20240910	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-15	5	-0.53	18941525	6818	20.05	2810	2810	2760	3645	1965	2805	2778.16	1.11	-1133	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	343	13.04	0.60	03	0.06	214.00	4620.00	4280	20240118	-34.81	2690	20240909	3.72	4280	-34.81	20240118	2690	3.72	20240909	4280	-34.81	20240118	2690	3.72	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
77	20240910	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-10	5	-0.36	9146360	3281	9.65	2810	2810	2765	3645	1965	2805	2787.67	1.11	-953	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	344	13.06	0.60	03	0.03	214.00	4620.00	4280	20240118	-34.70	2690	20240909	3.90	4280	-34.70	20240118	2690	3.90	20240909	4280	-34.70	20240118	2690	3.90	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
78	20240910	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-25	5	-0.89	8540645	3063	9.01	2810	2810	2765	3645	1965	2805	2788.33	1.11	-953	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	342	12.99	0.60	03	0.02	214.00	4620.00	4280	20240118	-35.05	2690	20240909	3.35	4280	-35.05	20240118	2690	3.35	20240909	4280	-35.05	20240118	2690	3.35	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
79	20240910	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-25	5	-0.89	8537865	3062	9.00	2810	2810	2765	3645	1965	2805	2788.33	1.11	-953	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	342	12.99	0.60	03	0.02	214.00	4620.00	4280	20240118	-35.05	2690	20240909	3.35	4280	-35.05	20240118	2690	3.35	20240909	4280	-35.05	20240118	2690	3.35	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
80	20240910	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-15	5	-0.53	4375245	1569	4.61	2810	2810	2765	3645	1965	2805	2788.56	1.11	-644	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	343	13.04	0.60	03	0.01	214.00	4620.00	4280	20240118	-34.81	2690	20240909	3.72	4280	-34.81	20240118	2690	3.72	20240909	4280	-34.81	20240118	2690	3.72	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
81	20240910	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-20	5	-0.71	1703435	608	1.79	2810	2810	2785	3645	1965	2805	2801.70	1.11	-426	2928	2866	2778	2716	2628	2822	2672	68	840	500	2010	5	1	12294000	342	13.01	0.60	03	0.00	214.00	4620.00	4280	20240118	-34.93	2690	20240909	3.53	4280	-34.93	20240118	2690	3.53	20240909	4280	-34.93	20240118	2690	3.53	20240909	1.67	N	067010	500	68 억	136048	N	N	N	N
82	20240909	160527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-55	5	-1.92	92709545	33704	148.63	2840	2840	2690	3715	2005	2860	2750.70	1.04	8610	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	345	13.11	0.61	03	0.27	214.00	4620.00	4280	20240118	-34.46	2690	20240909	4.28	4280	-34.46	20240118	2690	4.28	20240909	4280	-34.46	20240118	2690	4.28	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
83	20240909	150531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	91659705	33331	146.98	2840	2840	2690	3715	2005	2860	2749.98	1.04	8838	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	348	13.22	0.61	03	0.27	214.00	4620.00	4280	20240118	-33.88	2690	20240909	5.20	4280	-33.88	20240118	2690	5.20	20240909	4280	-33.88	20240118	2690	5.20	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
84	20240909	140534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	90205105	32817	144.71	2840	2840	2690	3715	2005	2860	2748.73	1.04	9132	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	348	13.22	0.61	03	0.27	214.00	4620.00	4280	20240118	-33.88	2690	20240909	5.20	4280	-33.88	20240118	2690	5.20	20240909	4280	-33.88	20240118	2690	5.20	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
85	20240909	130532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	89729665	32649	143.97	2840	2840	2690	3715	2005	2860	2748.31	1.04	9132	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	348	13.22	0.61	03	0.27	214.00	4620.00	4280	20240118	-33.88	2690	20240909	5.20	4280	-33.88	20240118	2690	5.20	20240909	4280	-33.88	20240118	2690	5.20	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
86	20240909	120529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	89051460	32409	142.92	2840	2840	2690	3715	2005	2860	2747.74	1.04	9287	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	348	13.22	0.61	03	0.26	214.00	4620.00	4280	20240118	-33.88	2690	20240909	5.20	4280	-33.88	20240118	2690	5.20	20240909	4280	-33.88	20240118	2690	5.20	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
87	20240909	110530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	-105	5	-3.67	80270285	29276	129.10	2840	2840	2690	3715	2005	2860	2741.85	1.04	10019	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	339	12.87	0.60	03	0.24	214.00	4620.00	4280	20240118	-35.63	2690	20240909	2.42	4280	-35.63	20240118	2690	2.42	20240909	4280	-35.63	20240118	2690	2.42	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
88	20240909	100534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-55	5	-1.92	60237440	21968	96.87	2840	2840	2690	3715	2005	2860	2742.05	1.04	6200	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	345	13.11	0.61	03	0.18	214.00	4620.00	4280	20240118	-34.46	2690	20240909	4.28	4280	-34.46	20240118	2690	4.28	20240909	4280	-34.46	20240118	2690	4.28	20240909	1.69	N	067010	500	68 억	127781	N	N	N	N
89	20240909	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-20	5	-0.70	383400	135	0.60	2840	2840	2840	3715	2005	2860	2840.00	1.04	-18	3003	2931	2868	2796	2733	2967	2832	68	855	500	2050	5	1	12294000	349	13.27	0.61	03	0.00	214.00	4620.00	4280	20240118	-33.64	2805	20240906	1.25	4280	-33.64	20240118	2805	1.25	20240906	4280	-33.64	20240118	2805	1.25	20240906	1.69	N	067010	500	68 억	127781	N	N	N	N
90	20240906	160523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	10	2	0.35	64447290	22677	93.67	2850	2940	2805	3705	1995	2850	2841.97	1.08	-5111	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	352	13.36	0.62	03	0.18	214.00	4620.00	4280	20240118	-33.18	2805	20240906	1.96	4280	-33.18	20240118	2805	1.96	20240906	4280	-33.18	20240118	2805	1.96	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
91	20240906	150531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	10	2	0.35	62848550	22118	91.36	2850	2940	2805	3705	1995	2850	2841.51	1.08	-5104	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	352	13.36	0.62	03	0.18	214.00	4620.00	4280	20240118	-33.18	2805	20240906	1.96	4280	-33.18	20240118	2805	1.96	20240906	4280	-33.18	20240118	2805	1.96	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
92	20240906	140533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-5	5	-0.18	55042320	19387	80.08	2850	2940	2805	3705	1995	2850	2839.14	1.08	-2974	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	350	13.29	0.62	03	0.16	214.00	4620.00	4280	20240118	-33.53	2805	20240906	1.43	4280	-33.53	20240118	2805	1.43	20240906	4280	-33.53	20240118	2805	1.43	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
93	20240906	130530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-45	5	-1.58	48965225	17236	71.20	2850	2940	2805	3705	1995	2850	2840.87	1.08	-2985	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	345	13.11	0.61	03	0.14	214.00	4620.00	4280	20240118	-34.46	2805	20240906	0.00	4280	-34.46	20240118	2805	0.00	20240906	4280	-34.46	20240118	2805	0.00	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
94	20240906	120531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-30	5	-1.05	46895830	16499	68.15	2850	2940	2805	3705	1995	2850	2842.34	1.08	-3013	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	347	13.18	0.61	03	0.13	214.00	4620.00	4280	20240118	-34.11	2805	20240906	0.53	4280	-34.11	20240118	2805	0.53	20240906	4280	-34.11	20240118	2805	0.53	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
95	20240906	110533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-45	5	-1.58	42983675	15109	62.41	2850	2940	2805	3705	1995	2850	2844.91	1.08	-3014	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	345	13.11	0.61	03	0.12	214.00	4620.00	4280	20240118	-34.46	2805	20240906	0.00	4280	-34.46	20240118	2805	0.00	20240906	4280	-34.46	20240118	2805	0.00	20240906	1.73	N	067010	500	68 억	132892	N	N	N	N
96	20240906	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	17670870	6155	25.42	2850	2940	2850	3705	1995	2850	2870.98	1.08	-2533	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	351	13.34	0.62	03	0.05	214.00	4620.00	4280	20240118	-33.29	2820	20240805	1.24	4280	-33.29	20240118	2820	1.24	20240805	4280	-33.29	20240118	2820	1.24	20240805	1.73	N	067010	500	68 억	132892	N	N	N	N
97	20240906	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	90	2	3.16	6268145	2179	9.00	2850	2940	2850	3705	1995	2850	2876.62	1.08	-448	3023	2936	2893	2806	2763	2915	2785	68	855	500	2050	5	1	12294000	361	13.74	0.64	03	0.02	214.00	4620.00	4280	20240118	-31.31	2820	20240805	4.26	4280	-31.31	20240118	2820	4.26	20240805	4280	-31.31	20240118	2820	4.26	20240805	1.73	N	067010	500	68 억	132892	N	N	N	N
98	20240905	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-65	5	-2.23	68761435	23669	72.61	2965	2980	2850	3785	2045	2915	2905.61	1.08	482	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	350	13.32	0.62	03	0.19	214.00	4620.00	4280	20240118	-33.41	2820	20240805	1.06	4280	-33.41	20240118	2820	1.06	20240805	4280	-33.41	20240118	2820	1.06	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
99	20240905	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	5	2	0.17	64565255	22199	68.10	2965	2980	2850	3785	2045	2915	2908.48	1.08	494	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	359	13.64	0.63	03	0.18	214.00	4620.00	4280	20240118	-31.78	2820	20240805	3.55	4280	-31.78	20240118	2820	3.55	20240805	4280	-31.78	20240118	2820	3.55	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
100	20240905	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-55	5	-1.89	46578915	15928	48.86	2965	2980	2850	3785	2045	2915	2924.34	1.08	-1645	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	352	13.36	0.62	03	0.13	214.00	4620.00	4280	20240118	-33.18	2820	20240805	1.42	4280	-33.18	20240118	2820	1.42	20240805	4280	-33.18	20240118	2820	1.42	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
101	20240905	130530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	0	3	0.00	41198395	14051	43.11	2965	2980	2885	3785	2045	2915	2932.06	1.08	-1592	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	358	13.62	0.63	03	0.11	214.00	4620.00	4280	20240118	-31.89	2820	20240805	3.37	4280	-31.89	20240118	2820	3.37	20240805	4280	-31.89	20240118	2820	3.37	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
102	20240905	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	10	2	0.34	32742000	11148	34.20	2965	2980	2920	3785	2045	2915	2937.03	1.08	84	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	360	13.67	0.63	03	0.09	214.00	4620.00	4280	20240118	-31.66	2820	20240805	3.72	4280	-31.66	20240118	2820	3.72	20240805	4280	-31.66	20240118	2820	3.72	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
103	20240905	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	50	2	1.72	10205950	3464	10.63	2965	2980	2920	3785	2045	2915	2946.29	1.08	-3	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	365	13.86	0.64	03	0.03	214.00	4620.00	4280	20240118	-30.72	2820	20240805	5.14	4280	-30.72	20240118	2820	5.14	20240805	4280	-30.72	20240118	2820	5.14	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
104	20240905	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	30	2	1.03	2348775	800	2.45	2965	2980	2920	3785	2045	2915	2935.97	1.08	-34	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	362	13.76	0.64	03	0.01	214.00	4620.00	4280	20240118	-31.19	2820	20240805	4.43	4280	-31.19	20240118	2820	4.43	20240805	4280	-31.19	20240118	2820	4.43	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
105	20240905	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	5	2	0.17	416320	142	0.44	2965	2980	2920	3785	2045	2915	2931.83	1.08	-1	3025	2970	2905	2850	2785	2937	2817	68	870	500	2090	5	1	12294000	359	13.64	0.63	03	0.00	214.00	4620.00	4280	20240118	-31.78	2820	20240805	3.55	4280	-31.78	20240118	2820	3.55	20240805	4280	-31.78	20240118	2820	3.55	20240805	1.76	N	067010	500	68 억	132364	N	N	N	N
106	20240904	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-55	5	-1.85	93006885	32080	198.21	2960	2960	2840	3860	2080	2970	2899.22	1.13	-6782	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	358	13.62	0.63	03	0.26	214.00	4620.00	4280	20240118	-31.89	2820	20240805	3.37	4280	-31.89	20240118	2820	3.37	20240805	4280	-31.89	20240118	2820	3.37	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
107	20240904	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-105	5	-3.54	82394020	28415	175.56	2960	2960	2840	3860	2080	2970	2899.67	1.13	-4410	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	352	13.39	0.62	03	0.23	214.00	4620.00	4280	20240118	-33.06	2820	20240805	1.60	4280	-33.06	20240118	2820	1.60	20240805	4280	-33.06	20240118	2820	1.60	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
108	20240904	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-50	5	-1.68	35639510	12183	75.27	2960	2960	2900	3860	2080	2970	2925.35	1.13	-2895	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	359	13.64	0.63	03	0.10	214.00	4620.00	4280	20240118	-31.78	2820	20240805	3.55	4280	-31.78	20240118	2820	3.55	20240805	4280	-31.78	20240118	2820	3.55	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
109	20240904	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-45	5	-1.52	32907090	11247	69.49	2960	2960	2900	3860	2080	2970	2925.85	1.13	-2759	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	360	13.67	0.63	03	0.09	214.00	4620.00	4280	20240118	-31.66	2820	20240805	3.72	4280	-31.66	20240118	2820	3.72	20240805	4280	-31.66	20240118	2820	3.72	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
110	20240904	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-50	5	-1.68	27400235	9360	57.83	2960	2960	2900	3860	2080	2970	2927.38	1.13	-1625	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	359	13.64	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.78	2820	20240805	3.55	4280	-31.78	20240118	2820	3.55	20240805	4280	-31.78	20240118	2820	3.55	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
111	20240904	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-50	5	-1.68	27020250	9230	57.03	2960	2960	2900	3860	2080	2970	2927.44	1.13	-1573	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	359	13.64	0.63	03	0.08	214.00	4620.00	4280	20240118	-31.78	2820	20240805	3.55	4280	-31.78	20240118	2820	3.55	20240805	4280	-31.78	20240118	2820	3.55	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
112	20240904	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-45	5	-1.52	17704885	6045	37.35	2960	2960	2900	3860	2080	2970	2928.85	1.13	-1394	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	360	13.67	0.63	03	0.05	214.00	4620.00	4280	20240118	-31.66	2820	20240805	3.72	4280	-31.66	20240118	2820	3.72	20240805	4280	-31.66	20240118	2820	3.72	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
113	20240904	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-25	5	-0.84	9643915	3293	20.35	2960	2960	2900	3860	2080	2970	2928.61	1.13	-1055	3040	3005	2965	2930	2890	2985	2910	68	890	500	2130	5	1	12294000	362	13.76	0.64	03	0.03	214.00	4620.00	4280	20240118	-31.19	2820	20240805	4.43	4280	-31.19	20240118	2820	4.43	20240805	4280	-31.19	20240118	2820	4.43	20240805	1.75	N	067010	500	68 억	139192	N	N	N	N
114	20240903	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-5	5	-0.17	47665340	16105	136.61	2975	3000	2925	3865	2085	2975	2959.66	1.17	-4370	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	365	13.88	0.64	03	0.13	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	1.77	N	067010	500	68 억	143562	N	N	N	N
115	20240903	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-45	5	-1.51	40792300	13772	116.82	2975	3000	2930	3865	2085	2975	2961.97	1.17	-4128	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	360	13.69	0.63	03	0.11	214.00	4620.00	4280	20240118	-31.54	2820	20240805	3.90	4280	-31.54	20240118	2820	3.90	20240805	4280	-31.54	20240118	2820	3.90	20240805	1.77	N	067010	500	68 억	143562	N	N	N	N
116	20240903	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-10	5	-0.34	27904565	9396	79.70	2975	3000	2950	3865	2085	2975	2969.83	1.17	-3894	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	365	13.86	0.64	03	0.08	214.00	4620.00	4280	20240118	-30.72	2820	20240805	5.14	4280	-30.72	20240118	2820	5.14	20240805	4280	-30.72	20240118	2820	5.14	20240805	1.77	N	067010	500	68 억	143562	N	N	N	N
117	20240903	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-20	5	-0.67	26170495	8811	74.74	2975	3000	2950	3865	2085	2975	2970.21	1.17	-3579	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	363	13.81	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.96	2820	20240805	4.79	4280	-30.96	20240118	2820	4.79	20240805	4280	-30.96	20240118	2820	4.79	20240805	1.77	N	067010	500	68 억	143562	N	N	N	N
118	20240903	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-15	5	-0.50	15807555	5309	45.03	2975	3000	2955	3865	2085	2975	2977.50	1.17	-3245	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	364	13.83	0.64	03	0.04	214.00	4620.00	4280	20240118	-30.84	2820	20240805	4.96	4280	-30.84	20240118	2820	4.96	20240805	4280	-30.84	20240118	2820	4.96	20240805	1.77	N	067010	500	68 억	143562	N	N	N	N
119	20240903	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	10	2	0.34	13400230	4497	38.15	2975	3000	2975	3865	2085	2975	2979.82	1.17	-2515	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	367	13.95	0.65	03	0.04	214.00	4620.00	4280	20240118	-30.26	2820	20240805	5.85	4280	-30.26	20240118	2820	5.85	20240805	4280	-30.26	20240118	2820	5.85	20240805	1.77	N	067010	500	68 억	143562	N	N	N	N
120	20240903	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	5	2	0.17	8443635	2831	24.01	2975	3000	2975	3865	2085	2975	2982.56	1.17	-853	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	366	13.93	0.65	03	0.02	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	1.77	N	067010	500	68 억	143562	N	N	N	N
121	20240903	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	20	2	0.67	2478955	833	7.07	2975	2995	2975	3865	2085	2975	2975.94	1.17	-39	3038	3006	2988	2956	2938	2997	2947	68	890	500	2140	5	1	12294000	368	14.00	0.65	03	0.01	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	143562	N	N	N	N
122	20240902	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-30	5	-1.00	33684585	11288	85.52	3005	3020	2970	3905	2105	3005	2984.11	1.19	-3201	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	366	13.90	0.64	03	0.09	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	1.78	N	067010	500	68 억	146763	N	N	N	N
123	20240902	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-35	5	-1.16	31400740	10520	79.70	3005	3020	2970	3905	2105	3005	2984.86	1.19	-2727	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	365	13.88	0.64	03	0.09	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	1.78	N	067010	500	68 억	146763	N	N	N	N
124	20240902	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-35	5	-1.16	24185645	8100	61.37	3005	3020	2970	3905	2105	3005	2985.88	1.19	-2197	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	365	13.88	0.64	03	0.07	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	1.78	N	067010	500	68 억	146763	N	N	N	N
125	20240902	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	22468740	7522	56.99	3005	3020	2970	3905	2105	3005	2987.07	1.19	-2197	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	366	13.93	0.65	03	0.06	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	146763	N	N	N	N
126	20240902	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	21021710	7036	53.31	3005	3020	2970	3905	2105	3005	2987.74	1.19	-1953	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	366	13.93	0.65	03	0.06	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	146763	N	N	N	N
127	20240902	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-30	5	-1.00	18044240	6034	45.72	3005	3020	2970	3905	2105	3005	2990.43	1.19	-1953	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	366	13.90	0.64	03	0.05	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	1.78	N	067010	500	68 억	146763	N	N	N	N
128	20240902	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-20	5	-0.67	12310130	4111	31.15	3005	3020	2970	3905	2105	3005	2994.44	1.19	-1175	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	367	13.95	0.65	03	0.03	214.00	4620.00	4280	20240118	-30.26	2820	20240805	5.85	4280	-30.26	20240118	2820	5.85	20240805	4280	-30.26	20240118	2820	5.85	20240805	1.78	N	067010	500	68 억	146763	N	N	N	N
129	20240902	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-15	5	-0.50	8282970	2758	20.90	3005	3020	2990	3905	2105	3005	3003.25	1.19	-1479	3071	3037	2991	2957	2911	3055	2975	68	900	500	2160	5	1	12294000	368	13.97	0.65	03	0.02	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	1.78	N	067010	500	68 억	146763	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History