KissMeData/067920/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	20241031	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	40	2	0.79	41841140	8318	46.93	5000	5080	4980	6550	3530	5040	5030.19	1.96	18	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	559	6.41	0.71	12	0.08	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
3	20241031	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	20	2	0.40	40033300	7962	44.92	5000	5060	4980	6550	3530	5040	5028.05	1.96	22	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	556	6.39	0.71	12	0.07	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
4	20241031	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	0	3	0.00	17646000	3528	19.90	5000	5040	4980	6550	3530	5040	5001.70	1.96	-156	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
5	20241031	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	0	3	0.00	17535130	3506	19.78	5000	5040	4980	6550	3530	5040	5001.46	1.96	-156	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
6	20241031	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	15164900	3034	17.12	5000	5020	4980	6550	3530	5040	4998.32	1.96	-278	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
7	20241031	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	4944040	990	5.59	5000	5020	4980	6550	3530	5040	4993.98	1.96	-278	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
8	20241031	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	4903890	982	5.54	5000	5020	4980	6550	3530	5040	4993.78	1.96	-278	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
9	20241031	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-60	5	-1.19	2548245	510	2.88	5000	5000	4980	6550	3530	5040	4996.56	1.96	-76	5180	5110	5040	4970	4900	5145	5005	55	1510	500	3620	5	1	10996119	548	6.29	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.63	4925	20240805	1.12	8680	-42.63	20240129	4925	1.12	20240805	8680	-42.63	20240129	4925	1.12	20240805	2.91	N	067920	500	54 억	215398	N	N	N	N
10	20241030	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	40	2	0.80	89043490	17726	195.93	4970	5110	4970	6500	3500	5000	5022.07	1.96	-6	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	10	1	10996119	554	6.36	0.70	12	0.16	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
11	20241030	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	30	2	0.60	64057390	12750	140.93	4970	5110	4970	6500	3500	5000	5024.11	1.96	-12	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	10	1	10996119	553	6.35	0.70	12	0.12	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
12	20241030	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-10	5	-0.20	45397600	9011	99.60	4970	5110	4970	6500	3500	5000	5038.02	1.96	-129	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	5	1	10996119	549	6.30	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
13	20241030	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	43375600	8606	95.13	4970	5110	4970	6500	3500	5000	5040.16	1.96	-134	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	10	1	10996119	550	6.31	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
14	20241030	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	36001740	7130	78.81	4970	5110	4970	6500	3500	5000	5049.33	1.96	-211	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	10	1	10996119	550	6.31	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
15	20241030	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	20	2	0.40	26707470	5274	58.30	4970	5110	4970	6500	3500	5000	5063.99	1.96	-320	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	10	1	10996119	552	6.34	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
16	20241030	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-10	5	-0.20	1787060	357	3.95	4970	5010	4970	6500	3500	5000	5005.77	1.96	-1	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	5	1	10996119	549	6.30	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
17	20241030	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-30	5	-0.60	49700	10	0.11	4970	4970	4970	6500	3500	5000	4970.00	1.96	-1	5053	5026	4983	4956	4913	5040	4970	55	1500	500	3600	5	1	10996119	547	6.28	0.69	12	0.00	792.00	7165.00	8680	20240129	-42.74	4925	20240805	0.91	8680	-42.74	20240129	4925	0.91	20240805	8680	-42.74	20240129	4925	0.91	20240805	2.92	N	067920	500	54 억	215404	N	N	N	N
18	20241029	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	44910235	9047	218.32	4980	5010	4940	6500	3500	5000	4964.10	1.96	-11	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	10	1	10996119	550	6.31	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
19	20241029	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-30	5	-0.60	32973360	6655	160.59	4980	4990	4940	6500	3500	5000	4954.67	1.96	38	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	547	6.28	0.69	12	0.06	792.00	7165.00	8680	20240129	-42.74	4925	20240805	0.91	8680	-42.74	20240129	4925	0.91	20240805	8680	-42.74	20240129	4925	0.91	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
20	20241029	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-60	5	-1.20	29094575	5871	141.67	4980	4990	4940	6500	3500	5000	4955.64	1.96	38	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	543	6.24	0.69	12	0.05	792.00	7165.00	8680	20240129	-43.09	4925	20240805	0.30	8680	-43.09	20240129	4925	0.30	20240805	8680	-43.09	20240129	4925	0.30	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
21	20241029	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-25	5	-0.50	21351850	4307	103.93	4980	4990	4950	6500	3500	5000	4957.48	1.96	30	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	547	6.28	0.69	12	0.04	792.00	7165.00	8680	20240129	-42.68	4925	20240805	1.02	8680	-42.68	20240129	4925	1.02	20240805	8680	-42.68	20240129	4925	1.02	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
22	20241029	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-25	5	-0.50	20800955	4196	101.25	4980	4990	4950	6500	3500	5000	4957.33	1.96	30	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	547	6.28	0.69	12	0.04	792.00	7165.00	8680	20240129	-42.68	4925	20240805	1.02	8680	-42.68	20240129	4925	1.02	20240805	8680	-42.68	20240129	4925	1.02	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
23	20241029	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-25	5	-0.50	20114905	4058	97.92	4980	4990	4950	6500	3500	5000	4956.85	1.96	98	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	547	6.28	0.69	12	0.04	792.00	7165.00	8680	20240129	-42.68	4925	20240805	1.02	8680	-42.68	20240129	4925	1.02	20240805	8680	-42.68	20240129	4925	1.02	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
24	20241029	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	-45	5	-0.90	11980070	2416	58.30	4980	4990	4950	6500	3500	5000	4958.64	1.96	129	5033	5016	4993	4976	4953	5025	4985	55	1500	500	3600	5	1	10996119	545	6.26	0.69	12	0.02	792.00	7165.00	8680	20240129	-42.91	4925	20240805	0.61	8680	-42.91	20240129	4925	0.61	20240805	8680	-42.91	20240129	4925	0.61	20240805	2.87	N	067920	500	54 억	215415	N	N	N	N
25	20241028	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	20663610	4143	31.76	4995	5010	4970	6490	3500	4995	4987.60	1.96	-470	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	10	1	10996119	550	6.31	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
26	20241028	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-10	5	-0.20	18985380	3807	29.19	4995	5010	4970	6490	3500	4995	4986.97	1.96	-450	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	5	1	10996119	548	6.29	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.57	4925	20240805	1.22	8680	-42.57	20240129	4925	1.22	20240805	8680	-42.57	20240129	4925	1.22	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
27	20241028	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-5	5	-0.10	14005510	2808	21.53	4995	5010	4970	6490	3500	4995	4987.72	1.96	-450	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	5	1	10996119	549	6.30	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
28	20241028	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	8280720	1661	12.73	4995	5000	4970	6490	3500	4995	4985.38	1.96	-524	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	10	1	10996119	550	6.31	0.70	12	0.02	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
29	20241028	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	4459060	895	6.86	4995	5000	4970	6490	3500	4995	4982.19	1.96	-237	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	10	1	10996119	550	6.31	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
30	20241028	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-20	5	-0.40	3488495	700	5.37	4995	5000	4970	6490	3500	4995	4983.56	1.96	-235	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	5	1	10996119	547	6.28	0.69	12	0.01	792.00	7165.00	8680	20240129	-42.68	4925	20240805	1.02	8680	-42.68	20240129	4925	1.02	20240805	8680	-42.68	20240129	4925	1.02	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
31	20241028	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-5	5	-0.10	1198305	240	1.84	4995	5000	4985	6490	3500	4995	4992.94	1.96	-120	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	5	1	10996119	549	6.30	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
32	20241028	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	704395	141	1.08	4995	5000	4985	6490	3500	4995	4995.71	1.96	-51	5061	5027	4976	4942	4891	5002	4917	55	1495	500	3590	10	1	10996119	550	6.31	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.85	N	067920	500	54 억	215885	N	N	N	N
33	20241025	160635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	-5	5	-0.10	63965205	12930	58.91	5010	5010	4925	6500	3500	5000	4947.04	1.97	-409	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	549	6.31	0.70	12	0.12	792.00	7165.00	8680	20240129	-42.45	4925	20241025	1.42	8680	-42.45	20240129	4925	1.42	20241025	8680	-42.45	20240129	4925	1.42	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
34	20241025	150640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4950	-50	5	-1.00	51266380	10378	47.28	5010	5010	4925	6500	3500	5000	4939.91	1.97	245	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	544	6.25	0.69	12	0.09	792.00	7165.00	8680	20240129	-42.97	4925	20241025	0.51	8680	-42.97	20240129	4925	0.51	20241025	8680	-42.97	20240129	4925	0.51	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
35	20241025	140637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	-45	5	-0.90	50133170	10149	46.24	5010	5010	4925	6500	3500	5000	4939.72	1.97	325	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	545	6.26	0.69	12	0.09	792.00	7165.00	8680	20240129	-42.91	4925	20241025	0.61	8680	-42.91	20240129	4925	0.61	20241025	8680	-42.91	20240129	4925	0.61	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
36	20241025	130640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	-45	5	-0.90	49875755	10097	46.00	5010	5010	4925	6500	3500	5000	4939.66	1.97	374	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	545	6.26	0.69	12	0.09	792.00	7165.00	8680	20240129	-42.91	4925	20241025	0.61	8680	-42.91	20240129	4925	0.61	20241025	8680	-42.91	20240129	4925	0.61	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
37	20241025	120642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	-45	5	-0.90	48785755	9877	45.00	5010	5010	4925	6500	3500	5000	4939.33	1.97	379	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	545	6.26	0.69	12	0.09	792.00	7165.00	8680	20240129	-42.91	4925	20241025	0.61	8680	-42.91	20240129	4925	0.61	20241025	8680	-42.91	20240129	4925	0.61	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
38	20241025	110637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4925	-75	5	-1.50	46685880	9453	43.07	5010	5010	4925	6500	3500	5000	4938.74	1.97	394	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	5	1	10996119	542	6.22	0.69	12	0.09	792.00	7165.00	8680	20240129	-43.26	4925	20241025	0.00	8680	-43.26	20240129	4925	0.00	20241025	8680	-43.26	20240129	4925	0.00	20241025	2.86	N	067920	500	54 억	216293	N	N	N	N
39	20241025	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	650720	130	0.59	5010	5010	4995	6500	3500	5000	5005.54	1.97	-56	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	10	1	10996119	550	6.31	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.86	N	067920	500	54 억	216293	N	N	N	N
40	20241025	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	10	2	0.20	105210	21	0.10	5010	5010	5010	6500	3500	5000	5010.00	1.97	-4	5073	5036	4983	4946	4893	5055	4965	55	1500	500	3600	10	1	10996119	551	6.33	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.28	4925	20240805	1.73	8680	-42.28	20240129	4925	1.73	20240805	8680	-42.28	20240129	4925	1.73	20240805	2.86	N	067920	500	54 억	216293	N	N	N	N
41	20241024	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	10	2	0.20	108638790	21929	328.48	4970	5020	4930	6480	3495	4990	4954.12	1.98	-1485	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	10	1	10996119	550	6.31	0.70	12	0.20	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
42	20241024	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-50	5	-1.00	87166385	17604	263.69	4970	5020	4930	6480	3495	4990	4951.51	1.98	-1392	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	5	1	10996119	543	6.24	0.69	12	0.16	792.00	7165.00	8680	20240129	-43.09	4925	20240805	0.30	8680	-43.09	20240129	4925	0.30	20240805	8680	-43.09	20240129	4925	0.30	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
43	20241024	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-20	5	-0.40	79824405	16120	241.46	4970	5020	4930	6480	3495	4990	4951.89	1.98	-1466	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	5	1	10996119	547	6.28	0.69	12	0.15	792.00	7165.00	8680	20240129	-42.74	4925	20240805	0.91	8680	-42.74	20240129	4925	0.91	20240805	8680	-42.74	20240129	4925	0.91	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
44	20241024	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-40	5	-0.80	75661690	15279	228.86	4970	5020	4930	6480	3495	4990	4952.01	1.98	-1418	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	5	1	10996119	544	6.25	0.69	12	0.14	792.00	7165.00	8680	20240129	-42.97	4925	20240805	0.51	8680	-42.97	20240129	4925	0.51	20240805	8680	-42.97	20240129	4925	0.51	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
45	20241024	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	5	2	0.10	33629980	6772	101.44	4970	5020	4950	6480	3495	4990	4966.03	1.98	-1398	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	5	1	10996119	549	6.31	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.45	4925	20240805	1.42	8680	-42.45	20240129	4925	1.42	20240805	8680	-42.45	20240129	4925	1.42	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
46	20241024	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	5	2	0.10	28359625	5712	85.56	4970	5020	4950	6480	3495	4990	4964.92	1.98	-1425	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	5	1	10996119	549	6.31	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.45	4925	20240805	1.42	8680	-42.45	20240129	4925	1.42	20240805	8680	-42.45	20240129	4925	1.42	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
47	20241024	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	10	2	0.20	27785300	5597	83.84	4970	5020	4950	6480	3495	4990	4964.32	1.98	-1425	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	10	1	10996119	550	6.31	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
48	20241024	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	30	2	0.60	6023690	1212	18.15	4970	5020	4970	6480	3495	4990	4970.04	1.98	-1201	5060	5025	5005	4970	4950	5015	4960	55	1490	500	3590	10	1	10996119	552	6.34	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.84	N	067920	500	54 억	217778	N	N	N	N
49	20241023	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-30	5	-0.60	33334870	6676	75.00	5020	5040	4985	6520	3520	5020	4993.31	1.97	900	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	5	1	10996119	549	6.30	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
50	20241023	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-10	5	-0.20	27770660	5561	62.48	5020	5040	4985	6520	3520	5020	4993.82	1.97	901	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	551	6.33	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.28	4925	20240805	1.73	8680	-42.28	20240129	4925	1.73	20240805	8680	-42.28	20240129	4925	1.73	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
51	20241023	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	0	3	0.00	24464960	4899	55.04	5020	5040	4985	6520	3520	5020	4993.87	1.97	859	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
52	20241023	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-10	5	-0.20	22707580	4547	51.08	5020	5040	4985	6520	3520	5020	4993.97	1.97	859	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	551	6.33	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.28	4925	20240805	1.73	8680	-42.28	20240129	4925	1.73	20240805	8680	-42.28	20240129	4925	1.73	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
53	20241023	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-20	5	-0.40	19829485	3972	44.62	5020	5040	4985	6520	3520	5020	4992.32	1.97	859	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	550	6.31	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.40	4925	20240805	1.52	8680	-42.40	20240129	4925	1.52	20240805	8680	-42.40	20240129	4925	1.52	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
54	20241023	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-30	5	-0.60	19055380	3817	42.88	5020	5040	4985	6520	3520	5020	4992.24	1.97	859	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	5	1	10996119	549	6.30	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
55	20241023	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	0	3	0.00	12792900	2562	28.78	5020	5040	4985	6520	3520	5020	4993.33	1.97	815	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	552	6.34	0.70	12	0.02	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
56	20241023	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	20	2	0.40	4566260	913	10.26	5020	5040	5000	6520	3520	5020	5001.38	1.97	767	5150	5085	5035	4970	4920	5060	4945	55	1500	500	3610	10	1	10996119	554	6.36	0.70	12	0.01	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.83	N	067920	500	54 억	216878	N	N	N	N
57	20241022	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-60	5	-1.18	44542580	8901	187.90	5040	5100	4985	6600	3560	5080	5004.22	1.98	-459	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	552	6.34	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
58	20241022	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-90	5	-1.77	38383040	7674	162.00	5040	5100	4985	6600	3560	5080	5001.70	1.98	-291	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	5	1	10996119	549	6.30	0.70	12	0.07	792.00	7165.00	8680	20240129	-42.51	4925	20240805	1.32	8680	-42.51	20240129	4925	1.32	20240805	8680	-42.51	20240129	4925	1.32	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
59	20241022	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-60	5	-1.18	31572540	6312	133.25	5040	5100	4985	6600	3560	5080	5001.99	1.98	-320	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	552	6.34	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
60	20241022	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-50	5	-0.98	25516255	5099	107.64	5040	5100	4990	6600	3560	5080	5004.17	1.98	-315	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
61	20241022	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-40	5	-0.79	23616305	4720	99.64	5040	5100	4990	6600	3560	5080	5003.45	1.98	-196	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.04	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
62	20241022	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-60	5	-1.18	21739175	4346	91.75	5040	5100	4990	6600	3560	5080	5002.11	1.98	-196	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4925	20240805	1.93	8680	-42.17	20240129	4925	1.93	20240805	8680	-42.17	20240129	4925	1.93	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
63	20241022	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-40	5	-0.79	2996830	595	12.56	5040	5100	5020	6600	3560	5080	5036.69	1.98	-351	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.01	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
64	20241022	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	20	2	0.39	50460	10	0.21	5040	5100	5040	6600	3560	5080	5046.00	1.98	-1	5140	5110	5060	5030	4980	5125	5045	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.82	N	067920	500	54 억	217337	N	N	N	N
65	20241021	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	10	2	0.20	23886360	4732	59.84	5030	5090	5010	6590	3550	5070	5047.84	1.97	356	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
66	20241021	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	16002760	3177	40.17	5030	5080	5010	6590	3550	5070	5037.07	1.97	362	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
67	20241021	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	15589510	3095	39.14	5030	5080	5010	6590	3550	5070	5037.00	1.97	362	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
68	20241021	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-20	5	-0.39	4959810	980	12.39	5030	5080	5030	6590	3550	5070	5061.03	1.97	-60	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	555	6.38	0.70	12	0.01	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
69	20241021	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	3688020	729	9.22	5030	5070	5030	6590	3550	5070	5059.01	1.97	-7	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
70	20241021	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-10	5	-0.20	2219670	438	5.54	5030	5070	5030	6590	3550	5070	5067.74	1.97	-4	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
71	20241021	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	846270	167	2.11	5030	5070	5030	6590	3550	5070	5067.49	1.97	-1	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
72	20241021	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	810840	160	2.02	5030	5070	5030	6590	3550	5070	5067.75	1.97	-1	5130	5100	5050	5020	4970	5115	5035	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.80	N	067920	500	54 억	216981	N	N	N	N
73	20241018	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	20	2	0.40	39665010	7897	61.41	5020	5080	5000	6560	3540	5050	5022.79	1.97	143	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	558	6.40	0.71	12	0.07	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
74	20241018	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-20	5	-0.40	32105000	6399	49.76	5020	5080	5000	6560	3540	5050	5017.19	1.97	343	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	553	6.35	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
75	20241018	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-40	5	-0.79	30045730	5989	46.57	5020	5080	5000	6560	3540	5050	5016.82	1.97	343	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	551	6.33	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.28	4925	20240805	1.73	8680	-42.28	20240129	4925	1.73	20240805	8680	-42.28	20240129	4925	1.73	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
76	20241018	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-20	5	-0.40	28376390	5656	43.98	5020	5080	5000	6560	3540	5050	5017.04	1.97	431	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
77	20241018	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-20	5	-0.40	27254700	5433	42.25	5020	5080	5000	6560	3540	5050	5016.51	1.97	453	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
78	20241018	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-20	5	-0.40	27174070	5417	42.12	5020	5080	5000	6560	3540	5050	5016.44	1.97	469	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
79	20241018	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	20	2	0.40	1364110	271	2.11	5020	5080	5020	6560	3540	5050	5033.62	1.97	-4	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	558	6.40	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
80	20241018	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-20	5	-0.40	457770	91	0.71	5020	5080	5020	6560	3540	5050	5030.44	1.97	-2	5136	5092	5056	5012	4976	5075	4995	55	1510	500	3630	10	1	10996119	553	6.35	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.05	4925	20240805	2.13	8680	-42.05	20240129	4925	2.13	20240805	8680	-42.05	20240129	4925	2.13	20240805	2.79	N	067920	500	54 억	216838	N	N	N	N
81	20241017	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	64944530	12858	614.63	5100	5100	5020	6630	3570	5100	5051.36	1.99	-1883	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	555	6.38	0.70	12	0.12	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
82	20241017	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-60	5	-1.18	32121030	6360	304.02	5100	5100	5020	6630	3570	5100	5050.48	1.99	-1357	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	554	6.36	0.70	12	0.06	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
83	20241017	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	30191530	5976	285.66	5100	5100	5020	6630	3570	5100	5052.13	1.99	-1357	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	555	6.38	0.70	12	0.05	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
84	20241017	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-40	5	-0.78	29340730	5807	277.58	5100	5100	5020	6630	3570	5100	5052.65	1.99	-1357	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	556	6.39	0.71	12	0.05	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
85	20241017	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-40	5	-0.78	25380210	5023	240.11	5100	5100	5020	6630	3570	5100	5052.80	1.99	-1143	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	556	6.39	0.71	12	0.05	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
86	20241017	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-30	5	-0.59	25017270	4951	236.66	5100	5100	5020	6630	3570	5100	5052.97	1.99	-1143	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	558	6.40	0.71	12	0.05	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
87	20241017	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	16016230	3164	151.24	5100	5100	5020	6630	3570	5100	5062.02	1.99	-1259	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	555	6.38	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
88	20241017	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	66300	13	0.62	5100	5100	5100	6630	3570	5100	5100.00	1.99	-1	5146	5122	5076	5052	5006	5135	5065	55	1530	500	3670	10	1	10996119	561	6.44	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.79	N	067920	500	54 억	218721	N	N	N	N
89	20241016	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	20	2	0.39	10585660	2091	30.00	5050	5100	5030	6600	3560	5080	5062.49	1.99	-34	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
90	20241016	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-20	5	-0.39	6346220	1258	18.05	5050	5090	5030	6600	3560	5080	5044.69	1.99	-9	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
91	20241016	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-10	5	-0.20	5859530	1162	16.67	5050	5090	5030	6600	3560	5080	5042.62	1.99	-8	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
92	20241016	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-40	5	-0.79	5849390	1160	16.64	5050	5090	5030	6600	3560	5080	5042.58	1.99	-8	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.01	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
93	20241016	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-10	5	-0.20	4517730	896	12.85	5050	5090	5030	6600	3560	5080	5042.11	1.99	-9	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
94	20241016	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	0	3	0.00	4396040	872	12.51	5050	5090	5030	6600	3560	5080	5041.33	1.99	13	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
95	20241016	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	10	2	0.20	4360460	865	12.41	5050	5090	5030	6600	3560	5080	5040.99	1.99	18	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
96	20241016	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-30	5	-0.59	611050	121	1.74	5050	5050	5050	6600	3560	5080	5050.00	1.99	-1	5153	5116	5083	5046	5013	5135	5065	55	1520	500	3650	10	1	10996119	555	6.38	0.70	12	0.00	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.79	N	067920	500	54 억	218755	N	N	N	N
97	20241015	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	35322380	6970	292.49	5060	5120	5050	6630	3570	5100	5067.77	1.99	-300	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	559	6.41	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
98	20241015	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	22669990	4475	187.79	5060	5120	5050	6630	3570	5100	5065.92	1.99	-297	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	559	6.41	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
99	20241015	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-30	5	-0.59	16982210	3351	140.62	5060	5120	5060	6630	3570	5100	5067.80	1.99	-297	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	558	6.40	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
100	20241015	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-30	5	-0.59	3363980	662	27.78	5060	5120	5060	6630	3570	5100	5081.54	1.99	-37	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
101	20241015	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-10	5	-0.20	1009150	198	8.31	5060	5120	5060	6630	3570	5100	5096.72	1.99	-37	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	560	6.43	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
102	20241015	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	769880	151	6.34	5060	5120	5060	6630	3570	5100	5098.54	1.99	0	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	561	6.44	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
103	20241015	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	188480	37	1.55	5060	5120	5060	6630	3570	5100	5094.05	1.99	0	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	561	6.44	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
104	20241015	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	35480	7	0.29	5060	5120	5060	6630	3570	5100	5068.57	1.99	0	5160	5130	5080	5050	5000	5145	5065	55	1530	500	3670	10	1	10996119	563	6.46	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.78	N	067920	500	54 억	219055	N	N	N	N
105	20241014	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	20	2	0.39	11368340	2239	18.57	5080	5110	5030	6600	3560	5080	5077.42	1.99	-150	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
106	20241014	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	20	2	0.39	6544050	1290	10.70	5080	5110	5030	6600	3560	5080	5072.91	1.99	-99	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
107	20241014	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	20	2	0.39	6544050	1290	10.70	5080	5110	5030	6600	3560	5080	5072.91	1.99	-99	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
108	20241014	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	10	2	0.20	6118490	1206	10.00	5080	5110	5030	6600	3560	5080	5073.37	1.99	-113	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
109	20241014	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	10	2	0.20	2914490	574	4.76	5080	5090	5050	6600	3560	5080	5077.51	1.99	-37	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
110	20241014	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-10	5	-0.20	1930230	380	3.15	5080	5090	5050	6600	3560	5080	5079.55	1.99	-37	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
111	20241014	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	0	3	0.00	1915020	377	3.13	5080	5090	5050	6600	3560	5080	5079.63	1.99	-37	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
112	20241014	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-30	5	-0.59	1076840	212	1.76	5080	5080	5050	6600	3560	5080	5079.43	1.99	-37	5160	5120	5050	5010	4940	5140	5030	55	1520	500	3650	10	1	10996119	555	6.38	0.70	12	0.00	792.00	7165.00	8680	20240129	-41.82	4925	20240805	2.54	8680	-41.82	20240129	4925	2.54	20240805	8680	-41.82	20240129	4925	2.54	20240805	2.78	N	067920	500	54 억	219200	N	N	N	N
113	20241011	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	0	3	0.00	60794830	12057	297.78	5050	5090	4980	6600	3560	5080	5042.28	2.01	-1277	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.11	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
114	20241011	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-40	5	-0.79	54536980	10823	267.30	5050	5090	4980	6600	3560	5080	5038.99	2.01	-1268	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.10	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
115	20241011	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-20	5	-0.39	32129360	6354	156.93	5050	5090	5020	6600	3560	5080	5056.56	2.01	-967	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
116	20241011	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-20	5	-0.39	24840440	4905	121.14	5050	5090	5030	6600	3560	5080	5064.31	2.01	-912	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
117	20241011	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-20	5	-0.39	24587840	4855	119.91	5050	5090	5030	6600	3560	5080	5064.44	2.01	-912	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
118	20241011	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-20	5	-0.39	23575850	4654	114.94	5050	5090	5040	6600	3560	5080	5065.72	2.01	-912	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
119	20241011	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-10	5	-0.20	21756840	4294	106.05	5050	5090	5040	6600	3560	5080	5066.80	2.01	-912	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.59	4925	20240805	2.94	8680	-41.59	20240129	4925	2.94	20240805	8680	-41.59	20240129	4925	2.94	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
120	20241011	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	0	3	0.00	3661410	725	17.91	5050	5080	5040	6600	3560	5080	5050.22	2.01	32	5133	5106	5073	5046	5013	5120	5060	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.74	N	067920	500	54 억	220483	N	N	N	N
121	20241010	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	20531420	4049	21.10	5060	5100	5040	6610	3570	5090	5070.74	2.02	-1351	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	559	6.41	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
122	20241010	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	0	3	0.00	17092600	3372	17.57	5060	5100	5040	6610	3570	5090	5068.98	2.02	-1339	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	560	6.43	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
123	20241010	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	14891800	2939	15.31	5060	5100	5040	6610	3570	5090	5066.96	2.02	-1339	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	559	6.41	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
124	20241010	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	0	3	0.00	13419970	2648	13.80	5060	5100	5040	6610	3570	5090	5067.96	2.02	-1339	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	560	6.43	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
125	20241010	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	13140600	2593	13.51	5060	5100	5040	6610	3570	5090	5067.72	2.02	-1334	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	559	6.41	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
126	20241010	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	9987500	1970	10.27	5060	5100	5050	6610	3570	5090	5069.80	2.02	-1332	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	559	6.41	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
127	20241010	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	8663820	1709	8.91	5060	5100	5050	6610	3570	5090	5069.53	2.02	-1209	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	559	6.41	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
128	20241010	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	10	2	0.20	5794110	1144	5.96	5060	5100	5050	6610	3570	5090	5064.78	2.02	-1047	5156	5122	5066	5032	4976	5135	5045	55	1520	500	3660	10	1	10996119	561	6.44	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.66	N	067920	500	54 억	221834	N	N	N	N
129	20241008	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-30	5	-0.59	96902410	19191	78.29	5090	5100	5010	6650	3590	5120	5049.37	2.04	-2710	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	560	6.43	0.71	12	0.17	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
130	20241008	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-80	5	-1.56	59565770	11782	48.07	5090	5100	5040	6650	3590	5120	5055.66	2.04	-2311	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	554	6.36	0.70	12	0.11	792.00	7165.00	8680	20240129	-41.94	4925	20240805	2.34	8680	-41.94	20240129	4925	2.34	20240805	8680	-41.94	20240129	4925	2.34	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
131	20241008	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-30	5	-0.59	34785090	6872	28.04	5090	5100	5040	6650	3590	5120	5061.86	2.04	-2450	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	560	6.43	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
132	20241008	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-30	5	-0.59	34114410	6740	27.50	5090	5100	5040	6650	3590	5120	5061.49	2.04	-2415	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	560	6.43	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
133	20241008	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-60	5	-1.17	22893800	4528	18.47	5090	5100	5040	6650	3590	5120	5056.05	2.04	-2349	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
134	20241008	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-60	5	-1.17	21252030	4203	17.15	5090	5100	5040	6650	3590	5120	5056.40	2.04	-2077	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	556	6.39	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
135	20241008	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-60	5	-1.17	14714470	2909	11.87	5090	5100	5040	6650	3590	5120	5058.26	2.04	-1291	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	556	6.39	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.71	4925	20240805	2.74	8680	-41.71	20240129	4925	2.74	20240805	8680	-41.71	20240129	4925	2.74	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
136	20241008	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-40	5	-0.78	1067300	210	0.86	5090	5100	5070	6650	3590	5120	5082.38	2.04	-116	5253	5186	5123	5056	4993	5155	5025	55	1530	500	3680	10	1	10996119	559	6.41	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.47	4925	20240805	3.15	8680	-41.47	20240129	4925	3.15	20240805	8680	-41.47	20240129	4925	3.15	20240805	2.65	N	067920	500	54 억	224527	N	N	N	N
137	20241007	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-70	5	-1.35	124717910	24485	422.81	5190	5190	5060	6740	3640	5190	5093.62	2.04	-132	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	563	6.46	0.71	12	0.22	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
138	20241007	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-100	5	-1.93	107288380	21068	363.81	5190	5190	5060	6740	3640	5190	5092.48	2.04	7	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	560	6.43	0.71	12	0.19	792.00	7165.00	8680	20240129	-41.36	4925	20240805	3.35	8680	-41.36	20240129	4925	3.35	20240805	8680	-41.36	20240129	4925	3.35	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
139	20241007	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-80	5	-1.54	83392450	16361	282.52	5190	5190	5060	6740	3640	5190	5097.03	2.04	499	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	562	6.45	0.71	12	0.15	792.00	7165.00	8680	20240129	-41.13	4925	20240805	3.76	8680	-41.13	20240129	4925	3.76	20240805	8680	-41.13	20240129	4925	3.76	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
140	20241007	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-80	5	-1.54	79642000	15626	269.83	5190	5190	5060	6740	3640	5190	5096.76	2.04	499	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	562	6.45	0.71	12	0.14	792.00	7165.00	8680	20240129	-41.13	4925	20240805	3.76	8680	-41.13	20240129	4925	3.76	20240805	8680	-41.13	20240129	4925	3.76	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
141	20241007	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-90	5	-1.73	76650920	15040	259.71	5190	5190	5060	6740	3640	5190	5096.47	2.04	499	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	561	6.44	0.71	12	0.14	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
142	20241007	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-50	5	-0.96	13107180	2540	43.86	5190	5190	5120	6740	3640	5190	5160.31	2.04	-79	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
143	20241007	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-20	5	-0.39	11715430	2270	39.20	5190	5190	5120	6740	3640	5190	5160.98	2.04	-34	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	568	6.53	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.44	4925	20240805	4.97	8680	-40.44	20240129	4925	4.97	20240805	8680	-40.44	20240129	4925	4.97	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
144	20241007	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-40	5	-0.77	1322450	257	4.44	5190	5190	5120	6740	3640	5190	5145.72	2.04	17	5243	5216	5163	5136	5083	5230	5150	55	1550	500	3730	10	1	10996119	566	6.50	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.67	4925	20240805	4.57	8680	-40.67	20240129	4925	4.57	20240805	8680	-40.67	20240129	4925	4.57	20240805	2.63	N	067920	500	54 억	224659	N	N	N	N
145	20241004	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	50	2	0.97	29757660	5781	100.19	5110	5190	5110	6680	3600	5140	5147.49	2.05	-413	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	571	6.55	0.72	12	0.05	792.00	7165.00	8680	20240129	-40.21	4925	20240805	5.38	8680	-40.21	20240129	4925	5.38	20240805	8680	-40.21	20240129	4925	5.38	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
146	20241004	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-10	5	-0.19	15561600	3032	52.55	5110	5170	5110	6680	3600	5140	5132.45	2.05	-345	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	564	6.48	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
147	20241004	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-20	5	-0.39	15243860	2970	51.47	5110	5170	5110	6680	3600	5140	5132.61	2.05	-345	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	563	6.46	0.71	12	0.03	792.00	7165.00	8680	20240129	-41.01	4925	20240805	3.96	8680	-41.01	20240129	4925	3.96	20240805	8680	-41.01	20240129	4925	3.96	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
148	20241004	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	0	3	0.00	11999560	2336	40.49	5110	5170	5110	6680	3600	5140	5136.80	2.05	-345	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
149	20241004	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-10	5	-0.19	8770940	1707	29.58	5110	5160	5110	6680	3600	5140	5138.22	2.05	-345	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	564	6.48	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
150	20241004	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	20	2	0.39	8195690	1595	27.64	5110	5160	5110	6680	3600	5140	5138.36	2.05	-290	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	567	6.52	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
151	20241004	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	20	2	0.39	6901100	1344	23.29	5110	5160	5110	6680	3600	5140	5134.75	2.05	-287	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	567	6.52	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.55	4925	20240805	4.77	8680	-40.55	20240129	4925	4.77	20240805	8680	-40.55	20240129	4925	4.77	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
152	20241004	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-10	5	-0.19	30680	6	0.10	5110	5130	5110	6680	3600	5140	5113.33	2.05	0	5200	5170	5130	5100	5060	5150	5080	55	1540	500	3700	10	1	10996119	564	6.48	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.54	N	067920	500	54 억	225072	N	N	N	N
153	20241002	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	29539820	5766	24.68	5160	5160	5090	6760	3640	5200	5123.10	2.06	-973	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	565	6.49	0.72	12	0.05	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
154	20241002	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-70	5	-1.35	12589160	2455	10.51	5160	5160	5090	6760	3640	5200	5127.97	2.06	-950	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	564	6.48	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
155	20241002	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	10056340	1961	8.39	5160	5160	5090	6760	3640	5200	5128.17	2.06	-828	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
156	20241002	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	8968240	1749	7.49	5160	5160	5090	6760	3640	5200	5127.64	2.06	-706	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	565	6.49	0.72	12	0.02	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
157	20241002	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	8307450	1620	6.93	5160	5160	5090	6760	3640	5200	5128.06	2.06	-701	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	565	6.49	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
158	20241002	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	6617270	1290	5.52	5160	5160	5090	6760	3640	5200	5129.67	2.06	-701	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	565	6.49	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.78	4925	20240805	4.37	8680	-40.78	20240129	4925	4.37	20240805	8680	-40.78	20240129	4925	4.37	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
159	20241002	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-70	5	-1.35	5765670	1124	4.81	5160	5160	5090	6760	3640	5200	5129.60	2.06	-676	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	564	6.48	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.90	4925	20240805	4.16	8680	-40.90	20240129	4925	4.16	20240805	8680	-40.90	20240129	4925	4.16	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N
160	20241002	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-100	5	-1.92	3495650	681	2.91	5160	5160	5100	6760	3640	5200	5133.11	2.06	-346	5346	5272	5206	5132	5066	5240	5100	55	1560	500	3740	10	1	10996119	561	6.44	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.24	4925	20240805	3.55	8680	-41.24	20240129	4925	3.55	20240805	8680	-41.24	20240129	4925	3.55	20240805	2.49	N	067920	500	54 억	226045	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History