KissMeData/067730/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	50	2	1.91	329740870	124320	211.78	2615	2715	2590	3395	1835	2615	2652.35	0.24	-7079	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	258	50.28	1.51	12	1.29	53.00	1760.00	4185	20231211	-36.32	2250	20240805	18.44	3845	-30.69	20240112	2250	18.44	20240805	4185	-36.32	20231211	2250	18.44	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
3	20241031	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	55	2	2.10	325450150	122710	209.04	2615	2715	2590	3395	1835	2615	2652.19	0.24	-7105	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	258	50.38	1.52	12	1.27	53.00	1760.00	4185	20231211	-36.20	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4185	-36.20	20231211	2250	18.67	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
4	20241031	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	60	2	2.29	306149130	115435	196.64	2615	2715	2590	3395	1835	2615	2652.14	0.24	-7002	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	259	50.47	1.52	12	1.19	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
5	20241031	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	65	2	2.49	210798845	79674	135.72	2615	2715	2590	3395	1835	2615	2645.77	0.24	-7235	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	259	50.57	1.52	12	0.82	53.00	1760.00	4185	20231211	-35.96	2250	20240805	19.11	3845	-30.30	20240112	2250	19.11	20240805	4185	-35.96	20231211	2250	19.11	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
6	20241031	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	74613160	28416	48.41	2615	2670	2590	3395	1835	2615	2625.75	0.24	-5327	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	253	49.43	1.49	12	0.29	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
7	20241031	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	30	2	1.15	55268615	21095	35.94	2615	2665	2590	3395	1835	2615	2619.99	0.24	-3962	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	256	49.91	1.50	12	0.22	53.00	1760.00	4185	20231211	-36.80	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4185	-36.80	20231211	2250	17.56	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
8	20241031	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-15	5	-0.57	48088780	18382	31.31	2615	2660	2590	3395	1835	2615	2616.08	0.24	-3754	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	252	49.06	1.48	12	0.19	53.00	1760.00	4185	20231211	-37.87	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4185	-37.87	20231211	2250	15.56	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
9	20241031	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-10	5	-0.38	5402780	2068	3.52	2615	2615	2590	3395	1835	2615	2612.56	0.24	-577	2748	2681	2633	2566	2518	2657	2542	48	780	500	1670	5	1	9673922	252	49.15	1.48	12	0.02	53.00	1760.00	4185	20231211	-37.75	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	23253	N	N	N	N
10	20241030	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-85	5	-3.15	153324220	58691	23.14	2695	2700	2585	3510	1890	2700	2611.93	0.10	13396	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	253	49.34	1.49	12	0.61	53.00	1760.00	4185	20231211	-37.51	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
11	20241030	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-85	5	-3.15	151086715	57835	22.80	2695	2700	2585	3510	1890	2700	2611.90	0.10	13621	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	253	49.34	1.49	12	0.60	53.00	1760.00	4185	20231211	-37.51	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
12	20241030	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-85	5	-3.15	146426785	56053	22.10	2695	2700	2585	3510	1890	2700	2611.80	0.10	15403	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	253	49.34	1.49	12	0.58	53.00	1760.00	4185	20231211	-37.51	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
13	20241030	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-85	5	-3.15	144797555	55429	21.86	2695	2700	2585	3510	1890	2700	2611.81	0.10	15521	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	253	49.34	1.49	12	0.57	53.00	1760.00	4185	20231211	-37.51	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
14	20241030	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-90	5	-3.33	141772355	54270	21.40	2695	2700	2585	3510	1890	2700	2611.85	0.10	15528	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	252	49.25	1.48	12	0.56	53.00	1760.00	4185	20231211	-37.63	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4185	-37.63	20231211	2250	16.00	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
15	20241030	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-80	5	-2.96	123639660	47304	18.65	2695	2700	2585	3510	1890	2700	2613.15	0.10	15546	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	253	49.43	1.49	12	0.49	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
16	20241030	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-95	5	-3.52	104221795	39880	15.72	2695	2700	2585	3510	1890	2700	2612.70	0.10	15253	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	252	49.15	1.48	12	0.41	53.00	1760.00	4185	20231211	-37.75	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
17	20241030	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-5	5	-0.19	5313710	1971	0.78	2695	2700	2695	3510	1890	2700	2695.19	0.10	-89	3123	2911	2738	2526	2353	3017	2632	48	810	500	1720	5	1	9673922	261	50.85	1.53	12	0.02	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.28	N	067730	500	48 억	9857	N	N	N	N
18	20241029	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	95	2	3.65	703969540	251840	1428.39	2635	2950	2565	3385	1825	2605	2795.35	0.13	-2491	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	261	50.94	1.53	12	2.60	53.00	1760.00	4185	20231211	-35.48	2250	20240805	20.00	3845	-29.78	20240112	2250	20.00	20240805	4185	-35.48	20231211	2250	20.00	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
19	20241029	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	80	2	3.07	692806825	247693	1404.87	2635	2950	2565	3385	1825	2605	2797.04	0.13	-2010	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	260	50.66	1.53	12	2.56	53.00	1760.00	4185	20231211	-35.84	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4185	-35.84	20231211	2250	19.33	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
20	20241029	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	70	2	2.69	52167980	19985	113.35	2635	2680	2565	3385	1825	2605	2610.36	0.13	-963	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	259	50.47	1.52	12	0.21	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
21	20241029	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	5	2	0.19	33032730	12678	71.91	2635	2635	2565	3385	1825	2605	2605.52	0.13	-712	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	252	49.25	1.48	12	0.13	53.00	1760.00	4185	20231211	-37.63	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4185	-37.63	20231211	2250	16.00	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
22	20241029	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	29023300	11134	63.15	2635	2635	2570	3385	1825	2605	2606.73	0.13	-552	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.12	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
23	20241029	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	28460860	10916	61.91	2635	2635	2570	3385	1825	2605	2607.26	0.13	-552	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.11	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
24	20241029	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	22073475	8433	47.83	2635	2635	2580	3385	1825	2605	2617.51	0.13	-552	2681	2642	2586	2547	2491	2662	2567	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.09	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12319	N	N	N	N
25	20241028	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	10	2	0.39	44550190	17351	113.76	2570	2625	2530	3370	1820	2595	2567.27	0.13	-170	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	252	49.15	1.48	12	0.18	53.00	1760.00	4185	20231211	-37.75	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
26	20241028	150639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	44071165	17167	112.56	2570	2625	2530	3370	1820	2595	2566.88	0.13	-170	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	251	48.96	1.47	12	0.18	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
27	20241028	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	10	2	0.39	42969695	16744	109.78	2570	2625	2530	3370	1820	2595	2565.93	0.13	-170	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	252	49.15	1.48	12	0.17	53.00	1760.00	4185	20231211	-37.75	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
28	20241028	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	20	2	0.77	42001965	16373	107.35	2570	2625	2530	3370	1820	2595	2564.96	0.13	-167	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	253	49.34	1.49	12	0.17	53.00	1760.00	4185	20231211	-37.51	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
29	20241028	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	28190605	11031	72.32	2570	2570	2530	3370	1820	2595	2554.86	0.13	129	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	249	48.49	1.46	12	0.11	53.00	1760.00	4185	20231211	-38.59	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4185	-38.59	20231211	2250	14.22	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
30	20241028	110545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-55	5	-2.12	25802910	10097	66.20	2570	2570	2530	3370	1820	2595	2554.72	0.13	13	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	246	47.92	1.44	12	0.10	53.00	1760.00	4185	20231211	-39.31	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4185	-39.31	20231211	2250	12.89	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
31	20241028	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-65	5	-2.50	22231650	8692	56.99	2570	2570	2530	3370	1820	2595	2556.85	0.13	27	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	245	47.74	1.44	12	0.09	53.00	1760.00	4185	20231211	-39.55	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4185	-39.55	20231211	2250	12.44	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
32	20241028	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-30	5	-1.16	1022440	396	2.60	2570	2570	2565	3370	1820	2595	2568.97	0.13	104	2758	2676	2583	2501	2408	2717	2542	48	775	500	1660	5	1	9673922	248	48.40	1.46	12	0.00	53.00	1760.00	4185	20231211	-38.71	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12489	N	N	N	N
33	20241025	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	37985090	14846	450.56	2550	2665	2490	3380	1820	2600	2558.59	0.13	-5	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	251	48.96	1.47	12	0.15	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
34	20241025	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	28928490	11352	344.52	2550	2665	2490	3380	1820	2600	2548.29	0.13	471	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	249	48.58	1.46	12	0.12	53.00	1760.00	4185	20231211	-38.47	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
35	20241025	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	26158095	10272	311.75	2550	2665	2490	3380	1820	2600	2546.52	0.13	203	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	251	48.96	1.47	12	0.11	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
36	20241025	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-30	5	-1.15	24409090	9590	291.05	2550	2665	2490	3380	1820	2600	2545.24	0.13	668	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	249	48.49	1.46	12	0.10	53.00	1760.00	4185	20231211	-38.59	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4185	-38.59	20231211	2250	14.22	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
37	20241025	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-10	5	-0.38	23059010	9061	274.99	2550	2665	2490	3380	1820	2600	2544.83	0.13	677	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	251	48.87	1.47	12	0.09	53.00	1760.00	4185	20231211	-38.11	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4185	-38.11	20231211	2250	15.11	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
38	20241025	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-75	5	-2.88	20703230	8136	246.92	2550	2665	2490	3380	1820	2600	2544.61	0.13	675	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	244	47.64	1.43	12	0.08	53.00	1760.00	4185	20231211	-39.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4185	-39.67	20231211	2250	12.22	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
39	20241025	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	3810975	1468	44.55	2550	2665	2550	3380	1820	2600	2596.02	0.13	408	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.02	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
40	20241025	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	3517155	1354	41.09	2550	2665	2550	3380	1820	2600	2597.59	0.13	408	2656	2627	2601	2572	2546	2615	2560	48	780	500	1660	5	1	9673922	249	48.58	1.46	12	0.01	53.00	1760.00	4185	20231211	-38.47	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.28	N	067730	500	48 억	12494	N	N	N	N
41	20241024	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-30	5	-1.14	8542915	3289	23.20	2625	2630	2575	3415	1845	2630	2597.42	0.13	-89	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	252	49.06	1.48	12	0.03	53.00	1760.00	4185	20231211	-37.87	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4185	-37.87	20231211	2250	15.56	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
42	20241024	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-50	5	-1.90	6834385	2628	18.54	2625	2630	2575	3415	1845	2630	2600.60	0.13	-125	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	250	48.68	1.47	12	0.03	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
43	20241024	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-10	5	-0.38	2675620	1026	7.24	2625	2630	2585	3415	1845	2630	2607.82	0.13	-109	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	253	49.43	1.49	12	0.01	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
44	20241024	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-20	5	-0.76	2552930	979	6.91	2625	2630	2585	3415	1845	2630	2607.69	0.13	-107	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	252	49.25	1.48	12	0.01	53.00	1760.00	4185	20231211	-37.63	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4185	-37.63	20231211	2250	16.00	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
45	20241024	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-10	5	-0.38	1771715	678	4.78	2625	2630	2590	3415	1845	2630	2613.15	0.13	-55	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	253	49.43	1.49	12	0.01	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
46	20241024	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-10	5	-0.38	1279595	490	3.46	2625	2630	2590	3415	1845	2630	2611.42	0.13	-54	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	253	49.43	1.49	12	0.01	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
47	20241024	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-35	5	-1.33	886955	339	2.39	2625	2630	2595	3415	1845	2630	2616.39	0.13	-51	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	251	48.96	1.47	12	0.00	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
48	20241024	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-35	5	-1.33	790905	302	2.13	2625	2630	2595	3415	1845	2630	2618.89	0.13	-51	2723	2676	2583	2536	2443	2700	2560	48	785	500	1680	5	1	9673922	251	48.96	1.47	12	0.00	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12552	N	N	N	N
49	20241023	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	25	2	0.96	36528710	14175	92.06	2580	2630	2490	3385	1825	2605	2576.79	0.13	42	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	254	49.62	1.49	12	0.15	53.00	1760.00	4230	20231016	-37.83	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
50	20241023	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	25	2	0.96	33925700	13179	85.59	2580	2630	2490	3385	1825	2605	2574.02	0.13	-85	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	254	49.62	1.49	12	0.14	53.00	1760.00	4230	20231016	-37.83	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
51	20241023	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	0	3	0.00	28822360	11238	72.98	2580	2630	2490	3385	1825	2605	2564.41	0.13	-104	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	252	49.15	1.48	12	0.12	53.00	1760.00	4230	20231016	-38.42	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
52	20241023	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-10	5	-0.38	22974035	8998	58.44	2580	2595	2490	3385	1825	2605	2552.73	0.13	-100	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	251	48.96	1.47	12	0.09	53.00	1760.00	4230	20231016	-38.65	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
53	20241023	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-45	5	-1.73	18379660	7214	46.85	2580	2580	2490	3385	1825	2605	2547.08	0.13	15	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	248	48.30	1.45	12	0.07	53.00	1760.00	4230	20231016	-39.48	2250	20240805	13.78	3845	-33.42	20240112	2250	13.78	20240805	4185	-38.83	20231211	2250	13.78	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
54	20241023	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-65	5	-2.50	11934095	4678	30.38	2580	2580	2490	3385	1825	2605	2550.09	0.13	15	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	246	47.92	1.44	12	0.05	53.00	1760.00	4230	20231016	-39.95	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4185	-39.31	20231211	2250	12.89	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
55	20241023	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-65	5	-2.50	4998140	1943	12.62	2580	2580	2540	3385	1825	2605	2570.85	0.13	23	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	246	47.92	1.44	12	0.02	53.00	1760.00	4230	20231016	-39.95	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4185	-39.31	20231211	2250	12.89	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
56	20241023	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	536235	207	1.34	2580	2580	2580	3385	1825	2605	2580.00	0.13	-17	2675	2640	2580	2545	2485	2610	2515	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.00	53.00	1760.00	4230	20231016	-39.01	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.28	N	067730	500	48 억	12510	N	N	N	N
57	20241022	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	5	2	0.19	39518620	15396	96.13	2615	2615	2520	3380	1820	2600	2566.81	0.13	-630	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	252	49.15	1.48	12	0.16	53.00	1760.00	4230	20231016	-38.42	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
58	20241022	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	37666125	14684	91.68	2615	2615	2520	3380	1820	2600	2565.11	0.13	-584	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	251	48.96	1.47	12	0.15	53.00	1760.00	4230	20231016	-38.65	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
59	20241022	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	36795155	14347	89.58	2615	2615	2520	3380	1820	2600	2564.66	0.13	-584	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	249	48.58	1.46	12	0.15	53.00	1760.00	4230	20231016	-39.13	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
60	20241022	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	34247955	13354	83.38	2615	2615	2520	3380	1820	2600	2564.62	0.13	-227	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	248	48.40	1.46	12	0.14	53.00	1760.00	4230	20231016	-39.36	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
61	20241022	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-55	5	-2.12	27989045	10913	68.14	2615	2615	2520	3380	1820	2600	2564.74	0.13	-167	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	246	48.02	1.45	12	0.11	53.00	1760.00	4230	20231016	-39.83	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4185	-39.19	20231211	2250	13.11	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
62	20241022	110627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	13387200	5159	32.21	2615	2615	2565	3380	1820	2600	2594.92	0.13	-119	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	248	48.40	1.46	12	0.05	53.00	1760.00	4230	20231016	-39.36	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
63	20241022	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	13261035	5110	31.91	2615	2615	2565	3380	1820	2600	2595.11	0.13	-116	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	248	48.40	1.46	12	0.05	53.00	1760.00	4230	20231016	-39.36	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
64	20241022	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	10	2	0.38	4033945	1544	9.64	2615	2615	2605	3380	1820	2600	2612.66	0.13	-106	2746	2672	2561	2487	2376	2710	2525	48	780	500	1660	5	1	9673922	252	49.25	1.48	12	0.02	53.00	1760.00	4230	20231016	-38.30	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4185	-37.63	20231211	2250	16.00	20240805	0.28	N	067730	500	48 억	12753	N	N	N	N
65	20241021	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	40680505	16016	103.87	2560	2635	2450	3340	1800	2570	2539.99	0.13	-65	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	252	49.06	1.48	12	0.17	53.00	1760.00	4670	20231012	-44.33	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4185	-37.87	20231211	2250	15.56	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
66	20241021	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-35	5	-1.36	36815250	14525	94.20	2560	2635	2450	3340	1800	2570	2534.61	0.13	349	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	245	47.83	1.44	12	0.15	53.00	1760.00	4670	20231012	-45.72	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4185	-39.43	20231211	2250	12.67	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
67	20241021	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	34885265	13769	89.29	2560	2635	2450	3340	1800	2570	2533.61	0.13	487	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	245	47.74	1.44	12	0.14	53.00	1760.00	4670	20231012	-45.82	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4185	-39.55	20231211	2250	12.44	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
68	20241021	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	33438805	13198	85.59	2560	2635	2450	3340	1800	2570	2533.63	0.13	470	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	246	48.02	1.45	12	0.14	53.00	1760.00	4670	20231012	-45.50	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4185	-39.19	20231211	2250	13.11	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
69	20241021	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	19749215	7851	50.91	2560	2560	2450	3340	1800	2570	2515.50	0.13	145	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	245	47.74	1.44	12	0.08	53.00	1760.00	4670	20231012	-45.82	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4185	-39.55	20231211	2250	12.44	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
70	20241021	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-60	5	-2.33	13837685	5468	35.46	2560	2560	2490	3340	1800	2570	2530.67	0.13	-57	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	243	47.36	1.43	12	0.06	53.00	1760.00	4670	20231012	-46.25	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4185	-40.02	20231211	2250	11.56	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
71	20241021	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-35	5	-1.36	5526365	2170	14.07	2560	2560	2515	3340	1800	2570	2546.71	0.13	-42	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	245	47.83	1.44	12	0.02	53.00	1760.00	4670	20231012	-45.72	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4185	-39.43	20231211	2250	12.67	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
72	20241021	090624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	3443225	1349	8.75	2560	2560	2550	3340	1800	2570	2552.43	0.13	-42	2770	2670	2560	2460	2350	2615	2405	48	770	500	1640	5	1	9673922	247	48.11	1.45	12	0.01	53.00	1760.00	4670	20231012	-45.40	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4185	-39.07	20231211	2250	13.33	20240805	0.28	N	067730	500	48 억	12793	N	N	N	N
73	20241018	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-90	5	-3.38	39698460	15420	73.72	2660	2660	2450	3455	1865	2660	2574.48	0.14	-592	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	249	48.49	1.46	12	0.16	53.00	1760.00	4670	20231012	-44.97	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4185	-38.59	20231211	2250	14.22	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
74	20241018	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-85	5	-3.20	35662515	13851	66.22	2660	2660	2450	3455	1865	2660	2574.72	0.14	-547	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	249	48.58	1.46	12	0.14	53.00	1760.00	4670	20231012	-44.86	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4185	-38.47	20231211	2250	14.44	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
75	20241018	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-95	5	-3.57	30621010	11887	56.83	2660	2660	2450	3455	1865	2660	2576.01	0.14	-546	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	248	48.40	1.46	12	0.12	53.00	1760.00	4670	20231012	-45.07	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
76	20241018	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-75	5	-2.82	28777460	11167	53.39	2660	2660	2450	3455	1865	2660	2577.01	0.14	-510	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	250	48.77	1.47	12	0.12	53.00	1760.00	4670	20231012	-44.65	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4185	-38.23	20231211	2250	14.89	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
77	20241018	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-95	5	-3.57	23841620	9238	44.17	2660	2660	2450	3455	1865	2660	2580.82	0.14	-428	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	248	48.40	1.46	12	0.10	53.00	1760.00	4670	20231012	-45.07	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4185	-38.71	20231211	2250	14.00	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
78	20241018	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-90	5	-3.38	22695120	8792	42.03	2660	2660	2450	3455	1865	2660	2581.34	0.14	-424	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	249	48.49	1.46	12	0.09	53.00	1760.00	4670	20231012	-44.97	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4185	-38.59	20231211	2250	14.22	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
79	20241018	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-65	5	-2.44	20990510	8130	38.87	2660	2660	2450	3455	1865	2660	2581.86	0.14	-365	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	251	48.96	1.47	12	0.08	53.00	1760.00	4670	20231012	-44.43	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.28	N	067730	500	48 억	13385	N	N	N	N
80	20241018	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-210	5	-7.89	7049980	2720	13.00	2660	2660	2450	3455	1865	2660	2591.90	0.14	-102	2743	2701	2648	2606	2553	2722	2627	48	795	500	1700	5	1	9673922	237	46.23	1.39	12	0.03	53.00	1760.00	4670	20231012	-47.54	2250	20240805	8.89	3845	-36.28	20240112	2250	8.89	20240805	4185	-41.46	20231211	2250	8.89	20240805	0.28	N	067730	500	48 억	13385	Y	N	N	N
81	20241017	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	50	2	1.92	54336230	20629	190.01	2600	2690	2595	3390	1830	2610	2633.97	0.13	-372	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	257	50.19	1.51	12	0.21	53.00	1760.00	4670	20231012	-43.04	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4185	-36.44	20231211	2250	18.22	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
82	20241017	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	20	2	0.77	50222025	19082	175.76	2600	2690	2595	3390	1830	2610	2631.91	0.13	-244	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	254	49.62	1.49	12	0.20	53.00	1760.00	4670	20231012	-43.68	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
83	20241017	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	30	2	1.15	30026570	11470	105.65	2600	2655	2595	3390	1830	2610	2617.84	0.13	-75	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	255	49.81	1.50	12	0.12	53.00	1760.00	4670	20231012	-43.47	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4185	-36.92	20231211	2250	17.33	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
84	20241017	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	40	2	1.53	26743765	10231	94.23	2600	2655	2595	3390	1830	2610	2613.99	0.13	117	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	256	50.00	1.51	12	0.11	53.00	1760.00	4670	20231012	-43.25	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
85	20241017	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	40	2	1.53	23198925	8890	81.88	2600	2655	2595	3390	1830	2610	2609.55	0.13	399	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	256	50.00	1.51	12	0.09	53.00	1760.00	4670	20231012	-43.25	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4185	-36.68	20231211	2250	17.78	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
86	20241017	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	10	2	0.38	21473340	8231	75.81	2600	2640	2595	3390	1830	2610	2608.84	0.13	399	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	253	49.43	1.49	12	0.09	53.00	1760.00	4670	20231012	-43.90	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
87	20241017	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	5	2	0.19	8023130	3086	28.42	2600	2640	2595	3390	1830	2610	2599.85	0.13	880	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	253	49.34	1.49	12	0.03	53.00	1760.00	4670	20231012	-44.00	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4185	-37.51	20231211	2250	16.22	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
88	20241017	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-15	5	-0.57	3561355	1368	12.60	2600	2640	2595	3390	1830	2610	2603.33	0.13	-121	2636	2622	2606	2592	2576	2615	2585	48	780	500	1670	5	1	9673922	251	48.96	1.47	12	0.01	53.00	1760.00	4670	20231012	-44.43	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.33	N	067730	500	48 억	12867	N	N	N	N
89	20241016	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	28308415	10857	77.08	2620	2620	2590	3425	1845	2635	2607.39	0.14	-923	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	252	49.25	1.48	12	0.11	53.00	1760.00	4670	20231012	-44.11	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4230	-38.30	20231016	2250	16.00	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
90	20241016	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	25831425	9908	70.34	2620	2620	2590	3425	1845	2635	2607.13	0.14	-923	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	253	49.43	1.49	12	0.10	53.00	1760.00	4670	20231012	-43.90	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4230	-38.06	20231016	2250	16.44	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
91	20241016	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	22095270	8476	60.17	2620	2620	2590	3425	1845	2635	2606.80	0.14	-760	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	252	49.25	1.48	12	0.09	53.00	1760.00	4670	20231012	-44.11	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4230	-38.30	20231016	2250	16.00	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
92	20241016	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	11304570	4333	30.76	2620	2620	2595	3425	1845	2635	2608.94	0.14	-760	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	252	49.25	1.48	12	0.04	53.00	1760.00	4670	20231012	-44.11	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4230	-38.30	20231016	2250	16.00	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
93	20241016	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	9917295	3802	26.99	2620	2620	2595	3425	1845	2635	2608.43	0.14	-760	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	253	49.43	1.49	12	0.04	53.00	1760.00	4670	20231012	-43.90	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4230	-38.06	20231016	2250	16.44	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
94	20241016	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-20	5	-0.76	8292410	3179	22.57	2620	2620	2595	3425	1845	2635	2608.49	0.14	-760	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	253	49.34	1.49	12	0.03	53.00	1760.00	4670	20231012	-44.00	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4230	-38.18	20231016	2250	16.22	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
95	20241016	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	7140635	2739	19.44	2620	2620	2595	3425	1845	2635	2607.01	0.14	-718	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	252	49.25	1.48	12	0.03	53.00	1760.00	4670	20231012	-44.11	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4230	-38.30	20231016	2250	16.00	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
96	20241016	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-20	5	-0.76	2547610	974	6.91	2620	2620	2615	3425	1845	2635	2615.60	0.14	-313	2748	2691	2623	2566	2498	2720	2595	48	790	500	1680	5	1	9673922	253	49.34	1.49	12	0.01	53.00	1760.00	4670	20231012	-44.00	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4230	-38.18	20231016	2250	16.22	20240805	0.32	N	067730	500	48 억	13078	N	N	N	N
97	20241015	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	45	2	1.74	36596265	14071	253.21	2555	2680	2555	3365	1815	2590	2600.83	0.14	-709	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	255	49.72	1.50	12	0.15	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4230	-37.71	20231016	2250	17.11	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
98	20241015	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	33541095	12908	232.28	2555	2680	2555	3365	1815	2590	2598.47	0.14	-694	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	253	49.43	1.49	12	0.13	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4230	-38.06	20231016	2250	16.44	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
99	20241015	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	45	2	1.74	30490325	11744	211.34	2555	2680	2555	3365	1815	2590	2596.25	0.14	-666	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	255	49.72	1.50	12	0.12	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4230	-37.71	20231016	2250	17.11	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
100	20241015	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	50	2	1.93	25475540	9843	177.13	2555	2680	2555	3365	1815	2590	2588.19	0.14	-630	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	255	49.81	1.50	12	0.10	53.00	1760.00	4735	20231005	-44.24	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4230	-37.59	20231016	2250	17.33	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
101	20241015	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	0	3	0.00	19085995	7416	133.45	2555	2600	2555	3365	1815	2590	2573.62	0.14	-548	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	251	48.87	1.47	12	0.08	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4230	-38.77	20231016	2250	15.11	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
102	20241015	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-10	5	-0.39	16402060	6378	114.77	2555	2600	2555	3365	1815	2590	2571.66	0.14	-464	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	250	48.68	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.51	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4230	-39.01	20231016	2250	14.67	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
103	20241015	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-30	5	-1.16	10917165	4249	76.46	2555	2590	2555	3365	1815	2590	2569.35	0.14	-155	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	248	48.30	1.45	12	0.04	53.00	1760.00	4735	20231005	-45.93	2250	20240805	13.78	3845	-33.42	20240112	2250	13.78	20240805	4230	-39.48	20231016	2250	13.78	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
104	20241015	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	0	3	0.00	1755780	686	12.34	2555	2590	2555	3365	1815	2590	2559.45	0.14	-108	2696	2642	2596	2542	2496	2670	2570	48	775	500	1650	5	1	9673922	251	48.87	1.47	12	0.01	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4230	-38.77	20231016	2250	15.11	20240805	0.32	N	067730	500	48 억	13787	N	N	N	N
105	20241014	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	5	2	0.19	14359765	5557	118.99	2570	2650	2550	3360	1810	2585	2584.09	0.15	-586	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	251	48.87	1.47	12	0.06	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4230	-38.77	20231016	2250	15.11	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
106	20241014	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	0	3	0.00	12175410	4713	100.92	2570	2650	2550	3360	1810	2585	2583.37	0.15	-118	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	250	48.77	1.47	12	0.05	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4230	-38.89	20231016	2250	14.89	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
107	20241014	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	5465890	2125	45.50	2570	2595	2550	3360	1810	2585	2572.18	0.15	-543	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	249	48.49	1.46	12	0.02	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4230	-39.24	20231016	2250	14.22	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
108	20241014	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	0	3	0.00	5067905	1971	42.21	2570	2585	2550	3360	1810	2585	2571.24	0.15	-570	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	250	48.77	1.47	12	0.02	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4230	-38.89	20231016	2250	14.89	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
109	20241014	120607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	3015010	1175	25.16	2570	2580	2550	3360	1810	2585	2565.97	0.15	-202	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	249	48.49	1.46	12	0.01	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4230	-39.24	20231016	2250	14.22	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
110	20241014	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-30	5	-1.16	2794825	1089	23.32	2570	2580	2555	3360	1810	2585	2566.41	0.15	-193	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	247	48.21	1.45	12	0.01	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4230	-39.60	20231016	2250	13.56	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
111	20241014	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-10	5	-0.39	1077575	419	8.97	2570	2580	2565	3360	1810	2585	2571.78	0.15	-108	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	249	48.58	1.46	12	0.00	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4230	-39.13	20231016	2250	14.44	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
112	20241014	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	719600	280	6.00	2570	2570	2570	3360	1810	2585	2570.00	0.15	-42	2621	2602	2576	2557	2531	2612	2567	48	775	500	1650	5	1	9673922	249	48.49	1.46	12	0.00	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4230	-39.24	20231016	2250	14.22	20240805	0.33	N	067730	500	48 억	14373	N	N	N	N
113	20241011	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	11960935	4670	48.88	2550	2595	2550	3350	1810	2580	2561.22	0.15	-129	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	250	48.77	1.47	12	0.05	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4670	-44.65	20231012	2250	14.89	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
114	20241011	150607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-30	5	-1.16	11638035	4545	47.57	2550	2595	2550	3350	1810	2580	2560.62	0.15	-120	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	247	48.11	1.45	12	0.05	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4670	-45.40	20231012	2250	13.33	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
115	20241011	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	10114740	3948	41.32	2550	2595	2550	3350	1810	2580	2561.99	0.15	-119	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	247	48.21	1.45	12	0.04	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4670	-45.29	20231012	2250	13.56	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
116	20241011	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	0	3	0.00	5975200	2334	24.43	2550	2595	2550	3350	1810	2580	2560.07	0.15	-119	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	250	48.68	1.47	12	0.02	53.00	1760.00	4735	20231005	-45.51	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4670	-44.75	20231012	2250	14.67	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
117	20241011	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	5970035	2332	24.41	2550	2595	2550	3350	1810	2580	2560.05	0.15	-119	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	247	48.21	1.45	12	0.02	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4670	-45.29	20231012	2250	13.56	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
118	20241011	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	4008310	1567	16.40	2550	2580	2550	3350	1810	2580	2557.95	0.15	0	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	247	48.21	1.45	12	0.02	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4670	-45.29	20231012	2250	13.56	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
119	20241011	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	3813220	1491	15.61	2550	2570	2550	3350	1810	2580	2557.49	0.15	0	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	249	48.49	1.46	12	0.02	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
120	20241011	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	786495	308	3.22	2550	2555	2550	3350	1810	2580	2553.56	0.15	0	2626	2602	2586	2562	2546	2615	2575	48	770	500	1650	5	1	9673922	247	48.21	1.45	12	0.00	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4670	-45.29	20231012	2250	13.56	20240805	0.35	N	067730	500	48 억	14502	N	N	N	N
121	20241010	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	24689530	9554	130.02	2575	2610	2570	3340	1800	2570	2584.21	0.15	-262	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	250	48.68	1.47	12	0.10	53.00	1760.00	4735	20231005	-45.51	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4670	-44.75	20231012	2250	14.67	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
122	20241010	150630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	18660375	7211	98.14	2575	2610	2570	3340	1800	2570	2587.77	0.15	-220	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	250	48.68	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.51	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4670	-44.75	20231012	2250	14.67	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
123	20241010	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	17954770	6938	94.42	2575	2610	2570	3340	1800	2570	2587.89	0.15	-196	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	251	48.96	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4670	-44.43	20231012	2250	15.33	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
124	20241010	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	16965640	6554	89.19	2575	2610	2575	3340	1800	2570	2588.59	0.15	-222	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	249	48.58	1.46	12	0.07	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4670	-44.86	20231012	2250	14.44	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
125	20241010	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	14611845	5641	76.77	2575	2610	2575	3340	1800	2570	2590.29	0.15	-283	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	252	49.06	1.48	12	0.06	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4670	-44.33	20231012	2250	15.56	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
126	20241010	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	35	2	1.36	9731360	3760	51.17	2575	2610	2575	3340	1800	2570	2588.13	0.15	-235	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	252	49.15	1.48	12	0.04	53.00	1760.00	4735	20231005	-44.98	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4670	-44.22	20231012	2250	15.78	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
127	20241010	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	15	2	0.58	9461365	3656	49.76	2575	2610	2575	3340	1800	2570	2587.90	0.15	-234	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	250	48.77	1.47	12	0.04	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4670	-44.65	20231012	2250	14.89	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
128	20241010	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	4882200	1896	25.80	2575	2575	2575	3340	1800	2570	2575.00	0.15	-281	2613	2591	2573	2551	2533	2582	2542	48	770	500	1640	5	1	9673922	249	48.58	1.46	12	0.02	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4670	-44.86	20231012	2250	14.44	20240805	0.36	N	067730	500	48 억	14764	N	N	N	N
129	20241008	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	18939745	7348	105.71	2595	2595	2555	3370	1820	2595	2577.54	0.16	-239	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	249	48.49	1.46	12	0.08	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
130	20241008	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-5	5	-0.19	17640705	6843	98.45	2595	2595	2555	3370	1820	2595	2577.92	0.16	-232	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	251	48.87	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4670	-44.54	20231012	2250	15.11	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
131	20241008	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-10	5	-0.39	16684435	6474	93.14	2595	2595	2555	3370	1820	2595	2577.14	0.16	-229	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	250	48.77	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4670	-44.65	20231012	2250	14.89	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
132	20241008	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-10	5	-0.39	16529230	6414	92.27	2595	2595	2555	3370	1820	2595	2577.05	0.16	-229	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	250	48.77	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4670	-44.65	20231012	2250	14.89	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
133	20241008	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	16505970	6405	92.15	2595	2595	2555	3370	1820	2595	2577.04	0.16	-229	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	249	48.49	1.46	12	0.07	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
134	20241008	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	12999670	5037	72.46	2595	2595	2570	3370	1820	2595	2580.84	0.16	-211	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	249	48.49	1.46	12	0.05	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
135	20241008	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	4607840	1780	25.61	2595	2595	2570	3370	1820	2595	2588.67	0.16	-208	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	249	48.49	1.46	12	0.02	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
136	20241008	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-5	5	-0.19	3124265	1204	17.32	2595	2595	2590	3370	1820	2595	2594.90	0.16	-200	2648	2621	2578	2551	2508	2635	2565	48	775	500	1660	5	1	9673922	251	48.87	1.47	12	0.01	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4670	-44.54	20231012	2250	15.11	20240805	0.38	N	067730	500	48 억	14998	N	N	N	N
137	20241007	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	50	2	1.96	17791365	6951	34.34	2545	2605	2535	3305	1785	2545	2559.54	0.16	-299	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	251	48.96	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4670	-44.43	20231012	2250	15.33	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
138	20241007	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	50	2	1.96	17164125	6709	33.15	2545	2605	2535	3305	1785	2545	2558.37	0.16	-288	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	251	48.96	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4670	-44.43	20231012	2250	15.33	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
139	20241007	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	25	2	0.98	16936025	6621	32.71	2545	2605	2535	3305	1785	2545	2557.93	0.16	-282	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	249	48.49	1.46	12	0.07	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
140	20241007	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	55	2	2.16	16349440	6395	31.60	2545	2605	2535	3305	1785	2545	2556.60	0.16	-289	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	252	49.06	1.48	12	0.07	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4670	-44.33	20231012	2250	15.56	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
141	20241007	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	20	2	0.79	12147405	4761	23.52	2545	2570	2535	3305	1785	2545	2551.44	0.16	-257	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	248	48.40	1.46	12	0.05	53.00	1760.00	4735	20231005	-45.83	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4670	-45.07	20231012	2250	14.00	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
142	20241007	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	20	2	0.79	11790870	4622	22.84	2545	2570	2535	3305	1785	2545	2551.03	0.16	-257	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	248	48.40	1.46	12	0.05	53.00	1760.00	4735	20231005	-45.83	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4670	-45.07	20231012	2250	14.00	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
143	20241007	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	25	2	0.98	10808470	4239	20.94	2545	2570	2535	3305	1785	2545	2549.77	0.16	-257	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	249	48.49	1.46	12	0.04	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4670	-44.97	20231012	2250	14.22	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
144	20241007	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-5	5	-0.20	5004975	1967	9.72	2545	2545	2540	3305	1785	2545	2544.47	0.16	-217	2618	2581	2548	2511	2478	2565	2495	48	760	500	1620	5	1	9673922	246	47.92	1.44	12	0.02	53.00	1760.00	4735	20231005	-46.36	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4670	-45.61	20231012	2250	12.89	20240805	0.40	N	067730	500	48 억	15288	N	N	N	N
145	20241004	160538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-55	5	-2.12	51515680	20229	89.38	2585	2585	2515	3380	1820	2600	2546.63	0.16	51	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	246	48.02	1.45	12	0.21	53.00	1760.00	4735	20231005	-46.25	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4735	-46.25	20231005	2250	13.11	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
146	20241004	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	49781570	19548	86.37	2585	2585	2515	3380	1820	2600	2546.63	0.16	59	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	248	48.40	1.46	12	0.20	53.00	1760.00	4735	20231005	-45.83	2250	20240805	14.00	3845	-33.29	20240112	2250	14.00	20240805	4735	-45.83	20231005	2250	14.00	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
147	20241004	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-60	5	-2.31	46266905	18167	80.27	2585	2585	2515	3380	1820	2600	2546.76	0.16	60	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	246	47.92	1.44	12	0.19	53.00	1760.00	4735	20231005	-46.36	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4735	-46.36	20231005	2250	12.89	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
148	20241004	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-45	5	-1.73	44203495	17356	76.68	2585	2585	2515	3380	1820	2600	2546.87	0.16	60	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	247	48.21	1.45	12	0.18	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4735	-46.04	20231005	2250	13.56	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
149	20241004	120543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-50	5	-1.92	43289335	16997	75.10	2585	2585	2515	3380	1820	2600	2546.88	0.16	60	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	247	48.11	1.45	12	0.18	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
150	20241004	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-45	5	-1.73	38849905	15263	67.44	2585	2585	2515	3380	1820	2600	2545.36	0.16	139	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	247	48.21	1.45	12	0.16	53.00	1760.00	4735	20231005	-46.04	2250	20240805	13.56	3845	-33.55	20240112	2250	13.56	20240805	4735	-46.04	20231005	2250	13.56	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
151	20241004	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-75	5	-2.88	29980440	11761	51.96	2585	2585	2515	3380	1820	2600	2549.14	0.16	286	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	244	47.64	1.43	12	0.12	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
152	20241004	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	11260110	4365	19.29	2585	2585	2575	3380	1820	2600	2579.64	0.16	-1532	2730	2665	2585	2520	2440	2672	2527	48	780	500	1660	5	1	9673922	250	48.68	1.47	12	0.05	53.00	1760.00	4735	20231005	-45.51	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4735	-45.51	20231005	2250	14.67	20240805	0.40	N	067730	500	48 억	15237	N	N	N	N
153	20241002	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-25	5	-0.95	58084200	22633	276.52	2600	2650	2505	3410	1840	2625	2566.30	0.16	-140	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	252	49.06	1.48	12	0.23	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
154	20241002	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-40	5	-1.52	57242860	22309	272.56	2600	2650	2505	3410	1840	2625	2565.86	0.16	-117	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	250	48.77	1.47	12	0.23	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
155	20241002	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-40	5	-1.52	38997550	15227	186.04	2600	2650	2505	3410	1840	2625	2561.00	0.16	365	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	250	48.77	1.47	12	0.16	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
156	20241002	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-30	5	-1.14	36760390	14355	175.38	2600	2650	2505	3410	1840	2625	2560.73	0.16	374	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	251	48.96	1.47	12	0.15	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
157	20241002	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-10	5	-0.38	36351425	14198	173.46	2600	2650	2505	3410	1840	2625	2560.24	0.16	376	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	253	49.34	1.49	12	0.15	53.00	1760.00	4735	20231005	-44.77	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4735	-44.77	20231005	2250	16.22	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
158	20241002	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-50	5	-1.90	25595750	10066	122.98	2600	2610	2505	3410	1840	2625	2542.65	0.16	118	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	249	48.58	1.46	12	0.10	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4735	-45.62	20231005	2250	14.44	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
159	20241002	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-55	5	-2.10	18634820	7336	89.63	2600	2610	2505	3410	1840	2625	2539.98	0.16	191	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	249	48.49	1.46	12	0.08	53.00	1760.00	4735	20231005	-45.72	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4735	-45.72	20231005	2250	14.22	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N
160	20241002	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-25	5	-0.95	1074260	413	5.05	2600	2605	2600	3410	1840	2625	2600.03	0.16	-68	2725	2675	2645	2595	2565	2660	2580	48	785	500	1680	5	1	9673922	252	49.06	1.48	12	0.00	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.40	N	067730	500	48 억	15377	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History