KissMeData/067280/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29550	100	2	0.34	104289900	3542	42.99	29600	29750	29250	38250	20650	29450	29443.79	6.01	-476	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1751	5.56	0.90	12	0.06	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
3	20241031	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29450	0	3	0.00	93407050	3174	38.52	29600	29750	29250	38250	20650	29450	29428.81	6.01	-526	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1745	5.54	0.90	12	0.05	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
4	20241031	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29500	50	2	0.17	78294350	2661	32.29	29600	29750	29250	38250	20650	29450	29422.90	6.01	-414	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1748	5.55	0.90	12	0.04	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
5	20241031	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29700	250	2	0.85	76816050	2611	31.69	29600	29750	29250	38250	20650	29450	29420.16	6.01	-391	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1760	5.59	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
6	20241031	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29450	0	3	0.00	75045650	2551	30.96	29600	29750	29250	38250	20650	29450	29418.13	6.01	-439	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1745	5.54	0.90	12	0.04	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
7	20241031	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29400	-50	5	-0.17	42448000	1442	17.50	29600	29750	29350	38250	20650	29450	29436.89	6.01	-127	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1742	5.53	0.90	12	0.02	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
8	20241031	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29500	50	2	0.17	3787150	128	1.55	29600	29750	29500	38250	20650	29450	29587.11	6.01	11	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1748	5.55	0.90	12	0.00	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
9	20241031	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29750	300	2	1.02	237100	8	0.10	29600	29750	29600	38250	20650	29450	29637.50	6.01	-3	30183	29816	29633	29266	29083	29725	29175	30	8800	500	21790	50	1	5926779	1763	5.60	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	37250	-20.13	20240327	28000	6.25	20240805	37250	-20.13	20240327	28000	6.25	20240805	0.77	N	067280	500	29 억	356046	N	N	0	N	N
10	20241030	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29450	-200	5	-0.67	244050650	8240	129.36	29550	30000	29450	38500	20800	29650	29617.98	6.05	-3781	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1745	5.54	0.90	12	0.14	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
11	20241030	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29500	-150	5	-0.51	212653050	7175	112.64	29550	30000	29450	38500	20800	29650	29638.06	6.05	-3346	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1748	5.55	0.90	12	0.12	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
12	20241030	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	138822900	4675	73.39	29550	30000	29500	38500	20800	29650	29694.74	6.05	-1408	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.08	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
13	20241030	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	129439200	4358	68.41	29550	30000	29500	38500	20800	29650	29701.51	6.05	-1367	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.07	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
14	20241030	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	91189900	3066	48.13	29550	30000	29500	38500	20800	29650	29742.30	6.05	-627	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
15	20241030	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	79159250	2661	41.77	29550	30000	29500	38500	20800	29650	29747.93	6.05	-495	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
16	20241030	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29700	50	2	0.17	35033900	1180	18.52	29550	29800	29500	38500	20800	29650	29689.75	6.05	-383	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1760	5.59	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
17	20241030	090659	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29700	50	2	0.17	1005100	34	0.53	29550	29700	29500	38500	20800	29650	29561.76	6.05	0	30350	30000	29650	29300	28950	29825	29125	30	8850	500	21940	50	1	5926779	1760	5.59	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.77	N	067280	500	29 억	358634	N	N	0	N	N
18	20241029	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	187430200	6344	104.81	30000	30000	29300	38500	20800	29650	29544.15	6.08	-1001	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.11	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
19	20241029	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29550	-100	5	-0.34	161894900	5483	90.58	30000	30000	29300	38500	20800	29650	29526.70	6.08	-478	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1751	5.56	0.90	12	0.09	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
20	20241029	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29500	-150	5	-0.51	153888650	5211	86.09	30000	30000	29300	38500	20800	29650	29531.50	6.08	-428	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1748	5.55	0.90	12	0.09	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
21	20241029	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29500	-150	5	-0.51	109743950	3709	61.28	30000	30000	29400	38500	20800	29650	29588.55	6.08	-344	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1748	5.55	0.90	12	0.06	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
22	20241029	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29600	-50	5	-0.17	98556500	3330	55.01	30000	30000	29400	38500	20800	29650	29596.55	6.08	-329	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1754	5.57	0.91	12	0.06	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
23	20241029	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29600	-50	5	-0.17	87168950	2945	48.65	30000	30000	29400	38500	20800	29650	29598.96	6.08	-192	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1754	5.57	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
24	20241029	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	0	3	0.00	63898500	2160	35.68	30000	30000	29400	38500	20800	29650	29582.64	6.08	276	30483	30066	29733	29316	28983	29900	29150	30	8850	500	21940	50	1	5926779	1757	5.58	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.76	N	067280	500	29 억	360544	N	N	11	N	N
25	20241028	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29650	-450	5	-1.50	179737150	6050	234.95	29850	30150	29400	39100	21100	30100	29708.56	6.09	-344	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1757	5.58	0.91	12	0.10	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.76	N	067280	500	29 억	360887	N	N	11	N	N
26	20241028	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29950	-150	5	-0.50	158044200	5319	206.56	29850	30150	29400	39100	21100	30100	29713.07	6.09	-344	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1775	5.63	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
27	20241028	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29900	-200	5	-0.66	150585500	5069	196.85	29850	30150	29400	39100	21100	30100	29707.06	6.09	-240	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1772	5.62	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
28	20241028	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30000	-100	5	-0.33	149807600	5043	195.84	29850	30150	29400	39100	21100	30100	29705.97	6.09	-240	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1778	5.64	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
29	20241028	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29900	-200	5	-0.66	146638800	4937	191.73	29850	30150	29400	39100	21100	30100	29701.92	6.09	-220	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
30	20241028	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29900	-200	5	-0.66	146010900	4916	190.91	29850	30150	29400	39100	21100	30100	29701.08	6.09	-217	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
31	20241028	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	29550	-550	5	-1.83	123618000	4161	161.59	29850	30150	29400	39100	21100	30100	29708.63	6.09	236	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1751	5.56	0.90	12	0.07	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
32	20241028	090633	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30100	0	3	0.00	1286300	43	1.67	29850	30100	29850	39100	21100	30100	29909.52	6.09	-14	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1784	5.66	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.76	N	067280	500	29 억	360887	N	N	0	N	N
33	20241025	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30100	-50	5	-0.17	77297350	2574	33.27	30350	30350	29800	39150	21150	30150	30030.02	6.10	399	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1784	5.66	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
34	20241025	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30150	0	3	0.00	75611750	2518	32.55	30350	30350	29800	39150	21150	30150	30028.49	6.10	389	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1787	5.67	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
35	20241025	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30100	-50	5	-0.17	38596700	1282	16.57	30350	30350	29900	39150	21150	30150	30106.63	6.10	202	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1784	5.66	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
36	20241025	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30150	0	3	0.00	32728700	1087	14.05	30350	30350	29900	39150	21150	30150	30109.20	6.10	168	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1787	5.67	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
37	20241025	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30300	150	2	0.50	30036100	998	12.90	30350	30350	29900	39150	21150	30150	30096.29	6.10	150	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1796	5.70	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
38	20241025	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30250	100	2	0.33	22861900	760	9.82	30350	30350	29900	39150	21150	30150	30081.45	6.10	158	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1793	5.69	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
39	20241025	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30150	0	3	0.00	10066200	334	4.32	30350	30350	30050	39150	21150	30150	30138.32	6.10	56	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1787	5.67	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
40	20241025	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30350	200	2	0.66	364200	12	0.16	30350	30350	30350	39150	21150	30150	30350.00	6.10	1	31316	30732	30366	29782	29416	30550	29600	30	9000	500	22310	50	1	5926779	1799	5.71	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.75	N	067280	500	29 억	361299	N	N	0	N	N
41	20241024	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30150	-250	5	-0.82	233574900	7735	103.06	30400	30950	30000	39500	21300	30400	30197.17	6.10	633	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1787	5.67	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
42	20241024	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30100	-300	5	-0.99	222575400	7370	98.20	30400	30950	30000	39500	21300	30400	30200.19	6.10	687	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1784	5.66	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
43	20241024	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30200	-200	5	-0.66	154771500	5112	68.11	30400	30950	30100	39500	21300	30400	30276.12	6.10	144	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1790	5.68	0.92	12	0.09	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
44	20241024	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30250	-150	5	-0.49	149086500	4924	65.61	30400	30950	30100	39500	21300	30400	30277.52	6.10	180	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1793	5.69	0.93	12	0.08	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
45	20241024	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30350	-50	5	-0.16	112769900	3732	49.73	30400	30400	30100	39500	21300	30400	30217.02	6.10	268	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1799	5.71	0.93	12	0.06	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
46	20241024	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	0	3	0.00	90813550	3006	40.05	30400	30400	30100	39500	21300	30400	30210.76	6.10	338	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1802	5.72	0.93	12	0.05	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
47	20241024	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30300	-100	5	-0.33	38414650	1270	16.92	30400	30400	30200	39500	21300	30400	30247.76	6.10	177	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1796	5.70	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
48	20241024	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	0	3	0.00	698400	23	0.31	30400	30400	30200	39500	21300	30400	30365.22	6.10	-2	31133	30766	30383	30016	29633	30575	29825	30	9100	500	22490	50	1	5926779	1802	5.72	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.75	N	067280	500	29 억	361543	N	N	0	N	N
49	20241023	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-350	5	-1.14	227515900	7505	277.45	30750	30750	30000	39950	21550	30750	30315.24	6.10	1710	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1802	5.72	0.93	12	0.13	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
50	20241023	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30350	-400	5	-1.30	213140750	7032	259.96	30750	30750	30000	39950	21550	30750	30310.12	6.10	1881	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1799	5.71	0.93	12	0.12	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
51	20241023	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30300	-450	5	-1.46	203256500	6706	247.91	30750	30750	30000	39950	21550	30750	30309.65	6.10	1893	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1796	5.70	0.93	12	0.11	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
52	20241023	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30200	-550	5	-1.79	195590050	6453	238.56	30750	30750	30000	39950	21550	30750	30309.94	6.10	1902	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1790	5.68	0.92	12	0.11	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
53	20241023	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-200	5	-0.65	82538200	2711	100.22	30750	30750	30300	39950	21550	30750	30445.67	6.10	827	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1811	5.75	0.94	12	0.05	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
54	20241023	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	-50	5	-0.16	2084300	68	2.51	30750	30750	30500	39950	21550	30750	30651.47	6.10	5	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1820	5.78	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
55	20241023	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-150	5	-0.49	1225900	40	1.48	30750	30750	30500	39950	21550	30750	30647.50	6.10	3	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
56	20241023	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30750	0	3	0.00	674700	22	0.81	30750	30750	30500	39950	21550	30750	30668.18	6.10	1	31150	30950	30750	30550	30350	30850	30450	30	9200	500	22750	50	1	5926779	1822	5.78	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.45	28000	20240805	9.82	37250	-17.45	20240327	28000	9.82	20240805	37250	-17.45	20240327	28000	9.82	20240805	0.75	N	067280	500	29 억	361408	N	N	0	N	N
57	20241022	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30750	-200	5	-0.65	82985800	2704	264.58	30900	30950	30550	40200	21700	30950	30690.01	6.11	-71	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1822	5.78	0.94	12	0.05	5316.00	32669.00	37250	20240327	-17.45	28000	20240805	9.82	37250	-17.45	20240327	28000	9.82	20240805	37250	-17.45	20240327	28000	9.82	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
58	20241022	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-350	5	-1.13	79391250	2587	253.13	30900	30950	30550	40200	21700	30950	30688.54	6.11	-24	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1814	5.76	0.94	12	0.04	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
59	20241022	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	-250	5	-0.81	64862200	2113	206.75	30900	30950	30550	40200	21700	30950	30696.73	6.11	-62	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1820	5.78	0.94	12	0.04	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
60	20241022	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-350	5	-1.13	55667100	1813	177.40	30900	30950	30550	40200	21700	30950	30704.41	6.11	61	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1814	5.76	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
61	20241022	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	-300	5	-0.97	44586350	1451	141.98	30900	30950	30600	40200	21700	30950	30728.02	6.11	68	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
62	20241022	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30750	-200	5	-0.65	28078950	913	89.33	30900	30950	30600	40200	21700	30950	30754.60	6.11	117	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1822	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.45	28000	20240805	9.82	37250	-17.45	20240327	28000	9.82	20240805	37250	-17.45	20240327	28000	9.82	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
63	20241022	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30850	-100	5	-0.32	18828700	612	59.88	30900	30950	30600	40200	21700	30950	30765.85	6.11	87	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1828	5.80	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.18	28000	20240805	10.18	37250	-17.18	20240327	28000	10.18	20240805	37250	-17.18	20240327	28000	10.18	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
64	20241022	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30850	-100	5	-0.32	247150	8	0.78	30900	30950	30800	40200	21700	30950	30893.75	6.11	-2	31116	31032	30866	30782	30616	31075	30825	30	9250	500	22900	50	1	5926779	1828	5.80	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.18	28000	20240805	10.18	37250	-17.18	20240327	28000	10.18	20240805	37250	-17.18	20240327	28000	10.18	20240805	0.75	N	067280	500	29 억	362295	N	N	0	N	N
65	20241021	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30950	150	2	0.49	31556300	1022	34.67	30700	30950	30700	40000	21600	30800	30875.84	6.11	-56	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1834	5.82	0.95	12	0.02	5316.00	32669.00	37250	20240327	-16.91	28000	20240805	10.54	37250	-16.91	20240327	28000	10.54	20240805	37250	-16.91	20240327	28000	10.54	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
66	20241021	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30950	150	2	0.49	30380950	984	33.38	30700	30950	30700	40000	21600	30800	30874.95	6.11	-50	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1834	5.82	0.95	12	0.02	5316.00	32669.00	37250	20240327	-16.91	28000	20240805	10.54	37250	-16.91	20240327	28000	10.54	20240805	37250	-16.91	20240327	28000	10.54	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
67	20241021	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30900	100	2	0.32	29175400	945	32.06	30700	30950	30700	40000	21600	30800	30873.44	6.11	-46	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1831	5.81	0.95	12	0.02	5316.00	32669.00	37250	20240327	-17.05	28000	20240805	10.36	37250	-17.05	20240327	28000	10.36	20240805	37250	-17.05	20240327	28000	10.36	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
68	20241021	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30950	150	2	0.49	28464600	922	31.28	30700	30950	30700	40000	21600	30800	30872.67	6.11	-46	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1834	5.82	0.95	12	0.02	5316.00	32669.00	37250	20240327	-16.91	28000	20240805	10.54	37250	-16.91	20240327	28000	10.54	20240805	37250	-16.91	20240327	28000	10.54	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
69	20241021	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30900	100	2	0.32	23514050	762	25.85	30700	30950	30700	40000	21600	30800	30858.33	6.11	-36	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1831	5.81	0.95	12	0.01	5316.00	32669.00	37250	20240327	-17.05	28000	20240805	10.36	37250	-17.05	20240327	28000	10.36	20240805	37250	-17.05	20240327	28000	10.36	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
70	20241021	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30850	50	2	0.16	12670500	411	13.94	30700	30900	30700	40000	21600	30800	30828.47	6.11	-21	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1828	5.80	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.18	28000	20240805	10.18	37250	-17.18	20240327	28000	10.18	20240805	37250	-17.18	20240327	28000	10.18	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
71	20241021	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30800	0	3	0.00	8136400	264	8.96	30700	30850	30700	40000	21600	30800	30819.70	6.11	-21	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1825	5.79	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.32	28000	20240805	10.00	37250	-17.32	20240327	28000	10.00	20240805	37250	-17.32	20240327	28000	10.00	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
72	20241021	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30800	0	3	0.00	522450	17	0.58	30700	30800	30700	40000	21600	30800	30732.35	6.11	-9	31066	30932	30716	30582	30366	31000	30650	30	9200	500	22790	50	1	5926779	1825	5.79	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.32	28000	20240805	10.00	37250	-17.32	20240327	28000	10.00	20240805	37250	-17.32	20240327	28000	10.00	20240805	0.76	N	067280	500	29 억	362353	N	N	0	N	N
73	20241018	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30800	100	2	0.33	90401950	2948	223.33	30700	30850	30500	39900	21500	30700	30665.50	6.12	-346	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1825	5.79	0.94	12	0.05	5316.00	32669.00	37250	20240327	-17.32	28000	20240805	10.00	37250	-17.32	20240327	28000	10.00	20240805	37250	-17.32	20240327	28000	10.00	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
74	20241018	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	-50	5	-0.16	85663850	2794	211.67	30700	30850	30500	39900	21500	30700	30659.90	6.12	-320	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1817	5.77	0.94	12	0.05	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
75	20241018	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-200	5	-0.65	56788250	1854	140.45	30700	30750	30500	39900	21500	30700	30630.05	6.12	-298	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1808	5.74	0.93	12	0.03	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
76	20241018	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-150	5	-0.49	55992600	1828	138.48	30700	30750	30500	39900	21500	30700	30630.45	6.12	-286	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1811	5.75	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
77	20241018	120633	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-150	5	-0.49	55839600	1823	138.11	30700	30750	30500	39900	21500	30700	30630.53	6.12	-284	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1811	5.75	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
78	20241018	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	0	3	0.00	55350500	1807	136.89	30700	30750	30500	39900	21500	30700	30631.08	6.12	-287	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1820	5.78	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
79	20241018	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30750	50	2	0.16	35357850	1154	87.42	30700	30750	30500	39900	21500	30700	30639.28	6.12	-124	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1822	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.45	28000	20240805	9.82	37250	-17.45	20240327	28000	9.82	20240805	37250	-17.45	20240327	28000	9.82	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
80	20241018	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	0	3	0.00	366800	12	0.91	30700	30700	30500	39900	21500	30700	30540.00	6.12	2	30933	30816	30633	30516	30333	30875	30575	30	9200	500	22710	50	1	5926779	1820	5.78	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362701	N	N	0	N	N
81	20241017	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	50	2	0.16	40397250	1320	82.19	30650	30750	30450	39800	21500	30650	30603.98	6.12	-112	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1820	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
82	20241017	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	38650150	1263	78.64	30650	30750	30450	39800	21500	30650	30601.86	6.12	-105	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
83	20241017	140624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	50	2	0.16	38005600	1242	77.33	30650	30750	30450	39800	21500	30650	30600.32	6.12	-102	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1820	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
84	20241017	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	30577350	1000	62.27	30650	30700	30450	39800	21500	30650	30577.35	6.12	-71	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
85	20241017	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	27700600	906	56.41	30650	30650	30450	39800	21500	30650	30574.61	6.12	-62	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
86	20241017	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	12928600	424	26.40	30650	30650	30450	39800	21500	30650	30491.98	6.12	-6	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
87	20241017	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30450	-200	5	-0.65	12438750	408	25.40	30650	30650	30450	39800	21500	30650	30487.13	6.12	-5	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1805	5.73	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.26	28000	20240805	8.75	37250	-18.26	20240327	28000	8.75	20240805	37250	-18.26	20240327	28000	8.75	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
88	20241017	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	1647550	54	3.36	30650	30650	30450	39800	21500	30650	30510.19	6.12	37	30983	30816	30583	30416	30183	30850	30450	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362815	N	N	1	N	N
89	20241016	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	49037400	1603	88.96	30650	30750	30350	39800	21500	30650	30591.02	6.12	-163	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362979	N	N	1	N	N
90	20241016	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-100	5	-0.33	44996250	1471	81.63	30650	30750	30350	39800	21500	30650	30588.89	6.12	-162	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1811	5.75	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
91	20241016	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-100	5	-0.33	44323300	1449	80.41	30650	30750	30350	39800	21500	30650	30588.89	6.12	-157	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1811	5.75	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
92	20241016	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	43712300	1429	79.30	30650	30750	30350	39800	21500	30650	30589.43	6.12	-157	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
93	20241016	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	50	2	0.16	41783250	1366	75.80	30650	30750	30350	39800	21500	30650	30588.03	6.12	-168	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1820	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
94	20241016	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30700	50	2	0.16	41476750	1356	75.25	30650	30750	30350	39800	21500	30650	30587.57	6.12	-165	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1820	5.78	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.58	28000	20240805	9.64	37250	-17.58	20240327	28000	9.64	20240805	37250	-17.58	20240327	28000	9.64	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
95	20241016	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	36355350	1189	65.98	30650	30750	30350	39800	21500	30650	30576.41	6.12	-148	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
96	20241016	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	582150	19	1.05	30650	30650	30550	39800	21500	30650	30639.47	6.12	-5	30916	30782	30566	30432	30216	30850	30500	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362979	N	N	7	N	N
97	20241015	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	50	2	0.16	54932850	1802	244.17	30600	30700	30350	39750	21450	30600	30475.88	6.13	-172	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1817	5.77	0.94	12	0.03	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	363146	N	N	7	N	N
98	20241015	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-200	5	-0.65	46669700	1532	207.59	30600	30600	30350	39750	21450	30600	30463.25	6.13	-136	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1802	5.72	0.93	12	0.03	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
99	20241015	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-200	5	-0.65	45025500	1478	200.27	30600	30600	30350	39750	21450	30600	30463.80	6.13	-151	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1802	5.72	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
100	20241015	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-200	5	-0.65	42775900	1404	190.24	30600	30600	30350	39750	21450	30600	30467.17	6.13	-150	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1802	5.72	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
101	20241015	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	21733550	712	96.48	30600	30600	30450	39750	21450	30600	30524.65	6.13	-91	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
102	20241015	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	11157200	365	49.46	30600	30600	30500	39750	21450	30600	30567.67	6.13	-51	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
103	20241015	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	10943150	358	48.51	30600	30600	30500	39750	21450	30600	30567.46	6.13	-50	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
104	20241015	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-50	5	-0.16	61150	2	0.27	30600	30600	30550	39750	21450	30600	30575.00	6.13	-2	30833	30716	30533	30416	30233	30625	30325	30	9150	500	22640	50	1	5926779	1811	5.75	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	363146	N	N	0	N	N
105	20241014	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	22494700	738	56.55	30650	30650	30350	39800	21500	30650	30480.62	6.13	-108	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
106	20241014	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	22433500	736	56.40	30650	30650	30350	39800	21500	30650	30480.30	6.13	-108	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
107	20241014	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-150	5	-0.49	19748400	648	49.66	30650	30650	30350	39800	21500	30650	30475.93	6.13	-103	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1808	5.74	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
108	20241014	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-150	5	-0.49	19595500	643	49.27	30650	30650	30350	39800	21500	30650	30475.12	6.13	-103	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1808	5.74	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
109	20241014	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30450	-200	5	-0.65	19412000	637	48.81	30650	30650	30350	39800	21500	30650	30474.10	6.13	-100	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1805	5.73	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.26	28000	20240805	8.75	37250	-18.26	20240327	28000	8.75	20240805	37250	-18.26	20240327	28000	8.75	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
110	20241014	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-150	5	-0.49	4572900	150	11.49	30650	30650	30350	39800	21500	30650	30486.00	6.13	-20	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1808	5.74	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
111	20241014	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-100	5	-0.33	4084350	134	10.27	30650	30650	30350	39800	21500	30650	30480.22	6.13	-16	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1811	5.75	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
112	20241014	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	6.13	0	30883	30766	30533	30416	30183	30825	30475	30	9150	500	22680	50	1	5926779	1817	5.77	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	363228	N	N	0	N	N
113	20241011	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	50	2	0.16	39773550	1305	91.97	30300	30650	30300	39750	21450	30600	30477.82	6.12	248	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1817	5.77	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
114	20241011	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-100	5	-0.33	27452750	902	63.57	30300	30650	30300	39750	21450	30600	30435.42	6.12	171	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1808	5.74	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
115	20241011	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-100	5	-0.33	26479750	870	61.31	30300	30650	30300	39750	21450	30600	30436.49	6.12	152	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1808	5.74	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
116	20241011	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-100	5	-0.33	16574550	544	38.34	30300	30650	30300	39750	21450	30600	30467.92	6.12	92	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1808	5.74	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
117	20241011	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-100	5	-0.33	9010550	296	20.86	30300	30650	30300	39750	21450	30600	30441.05	6.12	50	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1808	5.74	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
118	20241011	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-100	5	-0.33	2323150	76	5.36	30300	30650	30300	39750	21450	30600	30567.76	6.12	2	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1808	5.74	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
119	20241011	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	1499500	49	3.45	30300	30650	30300	39750	21450	30600	30602.04	6.12	-3	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
120	20241011	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	91200	3	0.21	30300	30600	30300	39750	21450	30600	30400.00	6.12	0	30900	30750	30500	30350	30100	30625	30225	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.77	N	067280	500	29 억	362980	N	N	4	N	N
121	20241010	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	43259450	1419	197.91	30650	30650	30250	39750	21450	30600	30485.79	6.12	53	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362929	N	N	4	N	N
122	20241010	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	-50	5	-0.16	34072500	1118	155.93	30650	30650	30250	39750	21450	30600	30476.30	6.12	8	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1811	5.75	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
123	20241010	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30350	-250	5	-0.82	33676550	1105	154.11	30650	30650	30250	39750	21450	30600	30476.52	6.12	7	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1799	5.71	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
124	20241010	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	0	3	0.00	29814600	978	136.40	30650	30650	30250	39750	21450	30600	30485.28	6.12	-18	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1814	5.76	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
125	20241010	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30450	-150	5	-0.49	10434800	344	47.98	30650	30650	30250	39750	21450	30600	30333.72	6.12	68	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1805	5.73	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.26	28000	20240805	8.75	37250	-18.26	20240327	28000	8.75	20240805	37250	-18.26	20240327	28000	8.75	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
126	20241010	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-200	5	-0.65	8246300	272	37.94	30650	30650	30250	39750	21450	30600	30317.28	6.12	56	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1802	5.72	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
127	20241010	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30400	-200	5	-0.65	7729500	255	35.56	30650	30650	30250	39750	21450	30600	30311.76	6.12	73	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1802	5.72	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.39	28000	20240805	8.57	37250	-18.39	20240327	28000	8.57	20240805	37250	-18.39	20240327	28000	8.57	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
128	20241010	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30650	50	2	0.16	30650	1	0.14	30650	30650	30650	39750	21450	30600	30650.00	6.12	0	30733	30666	30533	30466	30333	30700	30500	30	9150	500	22640	50	1	5926779	1817	5.77	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.78	N	067280	500	29 억	362929	N	N	0	N	N
129	20241008	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	100	2	0.33	21885650	717	35.04	30500	30600	30400	39650	21350	30500	30523.92	6.12	86	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
130	20241008	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	100	2	0.33	18557950	608	29.72	30500	30600	30400	39650	21350	30500	30522.94	6.12	53	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
131	20241008	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	50	2	0.16	15625000	512	25.02	30500	30600	30400	39650	21350	30500	30517.58	6.12	47	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1811	5.75	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
132	20241008	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	50	2	0.16	12239050	401	19.60	30500	30600	30400	39650	21350	30500	30521.32	6.12	19	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1811	5.75	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
133	20241008	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	50	2	0.16	11842400	388	18.96	30500	30600	30400	39650	21350	30500	30521.65	6.12	29	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1811	5.75	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
134	20241008	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	50	2	0.16	11294350	370	18.08	30500	30600	30400	39650	21350	30500	30525.27	6.12	28	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1811	5.75	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
135	20241008	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30550	50	2	0.16	10685050	350	17.11	30500	30600	30400	39650	21350	30500	30528.71	6.12	19	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1811	5.75	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.99	28000	20240805	9.11	37250	-17.99	20240327	28000	9.11	20240805	37250	-17.99	20240327	28000	9.11	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
136	20241008	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	0	3	0.00	0	0	0.00	0	0	0	39650	21350	30500	0.00	6.12	0	30833	30666	30483	30316	30133	30575	30225	30	9150	500	22570	50	1	5926779	1808	5.74	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.78	N	067280	500	29 억	362845	N	N	3	N	N
137	20241007	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30500	-150	5	-0.49	62265450	2046	56.69	30650	30650	30300	39800	21500	30650	30432.77	6.12	10	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1808	5.74	0.93	12	0.03	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.78	N	067280	500	29 억	362837	N	N	3	N	N
138	20241007	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	43507950	1431	39.65	30650	30650	30300	39800	21500	30650	30403.88	6.12	24	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.02	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
139	20241007	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30300	-350	5	-1.14	42927250	1412	39.12	30650	30650	30300	39800	21500	30650	30401.74	6.12	24	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1796	5.70	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
140	20241007	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	19957450	655	18.15	30650	30650	30400	39800	21500	30650	30469.39	6.12	17	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
141	20241007	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	17463100	573	15.88	30650	30650	30400	39800	21500	30650	30476.61	6.12	16	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.01	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
142	20241007	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	7039250	231	6.40	30650	30650	30400	39800	21500	30650	30472.94	6.12	10	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
143	20241007	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	4452700	146	4.05	30650	30650	30400	39800	21500	30650	30497.95	6.12	7	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
144	20241007	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	30600	-50	5	-0.16	2189250	72	2.00	30650	30650	30400	39800	21500	30650	30406.25	6.12	60	31150	30900	30450	30200	29750	31025	30325	30	9150	500	22680	50	1	5926779	1814	5.76	0.94	12	0.00	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	37250	-17.85	20240327	28000	9.29	20240805	37250	-17.85	20240327	28000	9.29	20240805	0.78	N	067280	500	29 억	362837	N	N	0	N	N
145	20241004	160536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30650	450	2	1.49	109404250	3609	191.05	30200	30700	30000	39250	21150	30200	30314.10	6.12	128	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1817	5.77	0.94	12	0.06	5316.00	32669.00	37250	20240327	-17.72	28000	20240805	9.46	37250	-17.72	20240327	28000	9.46	20240805	37250	-17.72	20240327	28000	9.46	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
146	20241004	150541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30500	300	2	0.99	104501400	3449	182.58	30200	30700	30000	39250	21150	30200	30299.04	6.12	135	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1808	5.74	0.93	12	0.06	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
147	20241004	140543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30500	300	2	0.99	89860350	2970	157.23	30200	30600	30000	39250	21150	30200	30256.01	6.12	187	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1808	5.74	0.93	12	0.05	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
148	20241004	130541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30500	300	2	0.99	78876000	2610	138.17	30200	30500	30000	39250	21150	30200	30220.69	6.12	261	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1808	5.74	0.93	12	0.04	5316.00	32669.00	37250	20240327	-18.12	28000	20240805	8.93	37250	-18.12	20240327	28000	8.93	20240805	37250	-18.12	20240327	28000	8.93	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
149	20241004	120541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30300	100	2	0.33	53516850	1774	93.91	30200	30450	30000	39250	21150	30200	30167.33	6.12	186	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1796	5.70	0.93	12	0.03	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
150	20241004	110538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30250	50	2	0.17	51486850	1707	90.37	30200	30450	30000	39250	21150	30200	30162.19	6.12	249	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1793	5.69	0.93	12	0.03	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
151	20241004	100535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30200	0	3	0.00	1477800	49	2.59	30200	30200	30150	39250	21150	30200	30159.18	6.12	3	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1790	5.68	0.92	12	0.00	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
152	20241004	090536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30150	-50	5	-0.17	241250	8	0.42	30200	30200	30150	39250	21150	30200	30156.25	6.12	1	30500	30350	30200	30050	29900	30275	29975	30	9050	500	22340	50	1	5926779	1787	5.67	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.80	N	067280	500	29 억	362710	N	N	0	N	N
153	20241002	160534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30200	-200	5	-0.66	57019800	1889	342.83	30350	30350	30050	39500	21300	30400	30185.18	6.12	-78	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1790	5.68	0.92	12	0.03	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
154	20241002	150544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30100	-300	5	-0.99	48798600	1616	293.28	30350	30350	30050	39500	21300	30400	30197.15	6.12	161	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1784	5.66	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
155	20241002	140542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30350	-50	5	-0.16	42703150	1414	256.62	30350	30350	30050	39500	21300	30400	30200.25	6.12	170	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1799	5.71	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
156	20241002	130537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30250	-150	5	-0.49	42672800	1413	256.44	30350	30350	30050	39500	21300	30400	30200.14	6.12	170	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1793	5.69	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
157	20241002	120533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30200	-200	5	-0.66	28114050	931	168.97	30350	30350	30050	39500	21300	30400	30197.69	6.12	129	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1790	5.68	0.92	12	0.02	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
158	20241002	110528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30250	-150	5	-0.49	10961000	363	65.88	30350	30350	30050	39500	21300	30400	30195.59	6.12	38	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1793	5.69	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
159	20241002	100527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30350	-50	5	-0.16	8126600	269	48.82	30350	30350	30100	39500	21300	30400	30210.41	6.12	42	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1799	5.71	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N
160	20241002	090525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	30350	-50	5	-0.16	393650	13	2.36	30350	30350	30100	39500	21300	30400	30280.77	6.12	-4	30600	30500	30300	30200	30000	30550	30250	30	9100	500	22490	50	1	5926779	1799	5.71	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.80	N	067280	500	29 억	362774	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History