KissMeData/067730/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 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	20240930	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-60	5	-2.23	21562930	8185	72.65	2695	2695	2615	3490	1880	2685	2634.43	0.18	-1707	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	254	49.53	1.49	12	0.08	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
3	20240930	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-55	5	-2.05	19407750	7364	65.36	2695	2695	2615	3490	1880	2685	2635.47	0.18	-1707	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	254	49.62	1.49	12	0.08	53.00	1760.00	4735	20231005	-44.46	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4735	-44.46	20231005	2250	16.89	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
4	20240930	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-65	5	-2.42	16314125	6183	54.88	2695	2695	2615	3490	1880	2685	2638.52	0.18	-1632	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	253	49.43	1.49	12	0.06	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4735	-44.67	20231005	2250	16.44	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
5	20240930	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-55	5	-2.05	15356310	5818	51.64	2695	2695	2615	3490	1880	2685	2639.42	0.18	-1632	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	254	49.62	1.49	12	0.06	53.00	1760.00	4735	20231005	-44.46	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4735	-44.46	20231005	2250	16.89	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
6	20240930	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-70	5	-2.61	13910370	5266	46.74	2695	2695	2615	3490	1880	2685	2641.52	0.18	-1632	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	253	49.34	1.49	12	0.05	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	17046	N	N	N	N
7	20240930	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-60	5	-2.23	10484040	3958	35.13	2695	2695	2620	3490	1880	2685	2648.80	0.18	-1174	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	254	49.53	1.49	12	0.04	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
8	20240930	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-50	5	-1.86	7382375	2777	24.65	2695	2695	2620	3490	1880	2685	2658.37	0.18	-865	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	255	49.72	1.50	12	0.03	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
9	20240930	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-30	5	-1.12	4591165	1722	15.28	2695	2695	2640	3490	1880	2685	2666.15	0.18	-722	2755	2720	2660	2625	2565	2732	2637	48	805	500	1660	5	1	9673922	257	50.09	1.51	12	0.02	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.40	N	067730	500	48 억	17046	N	N	N	N
10	20240927	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	0	3	0.00	28814180	10865	47.73	2685	2695	2600	3490	1880	2685	2652.02	0.19	-1214	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	260	50.66	1.53	12	0.11	53.00	1760.00	4735	20231005	-43.29	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4735	-43.29	20231005	2250	19.33	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
11	20240927	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-40	5	-1.49	27369985	10326	45.36	2685	2695	2600	3490	1880	2685	2650.59	0.19	-1131	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	256	49.91	1.50	12	0.11	53.00	1760.00	4735	20231005	-44.14	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4735	-44.14	20231005	2250	17.56	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
12	20240927	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	26185150	9881	43.40	2685	2695	2600	3490	1880	2685	2650.05	0.19	-1161	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	259	50.47	1.52	12	0.10	53.00	1760.00	4735	20231005	-43.51	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4735	-43.51	20231005	2250	18.89	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
13	20240927	130633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-35	5	-1.30	23315775	8809	38.70	2685	2695	2600	3490	1880	2685	2646.81	0.19	-701	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	256	50.00	1.51	12	0.09	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
14	20240927	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-20	5	-0.74	23191315	8762	38.49	2685	2695	2600	3490	1880	2685	2646.81	0.19	-656	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	258	50.28	1.51	12	0.09	53.00	1760.00	4735	20231005	-43.72	2250	20240805	18.44	3845	-30.69	20240112	2250	18.44	20240805	4735	-43.72	20231005	2250	18.44	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
15	20240927	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-50	5	-1.86	22363865	8449	37.11	2685	2695	2600	3490	1880	2685	2646.92	0.19	-740	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	255	49.72	1.50	12	0.09	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
16	20240927	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	14345100	5390	23.68	2685	2695	2630	3490	1880	2685	2661.43	0.19	-388	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	259	50.47	1.52	12	0.06	53.00	1760.00	4735	20231005	-43.51	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4735	-43.51	20231005	2250	18.89	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
17	20240927	090633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-15	5	-0.56	4209405	1569	6.89	2685	2685	2670	3490	1880	2685	2682.86	0.19	-386	2715	2700	2670	2655	2625	2707	2662	48	805	500	1660	5	1	9673922	258	50.38	1.52	12	0.02	53.00	1760.00	4735	20231005	-43.61	2250	20240805	18.67	3845	-30.56	20240112	2250	18.67	20240805	4735	-43.61	20231005	2250	18.67	20240805	0.40	N	067730	500	48 억	18260	N	N	N	N
18	20240926	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	45	2	1.70	60365300	22705	66.50	2640	2685	2640	3430	1850	2640	2658.67	0.20	-1268	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	260	50.66	1.53	12	0.23	53.00	1760.00	4735	20231005	-43.29	2250	20240805	19.33	3845	-30.17	20240112	2250	19.33	20240805	4735	-43.29	20231005	2250	19.33	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
19	20240926	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	39880640	15043	44.06	2640	2670	2640	3430	1850	2640	2651.11	0.20	-914	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	256	50.00	1.51	12	0.16	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
20	20240926	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	25	2	0.95	35336505	13327	39.03	2640	2670	2640	3430	1850	2640	2651.50	0.20	-868	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	258	50.28	1.51	12	0.14	53.00	1760.00	4735	20231005	-43.72	2250	20240805	18.44	3845	-30.69	20240112	2250	18.44	20240805	4735	-43.72	20231005	2250	18.44	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
21	20240926	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	20	2	0.76	20854405	7862	23.03	2640	2670	2640	3430	1850	2640	2652.56	0.20	-739	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	257	50.19	1.51	12	0.08	53.00	1760.00	4735	20231005	-43.82	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4735	-43.82	20231005	2250	18.22	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
22	20240926	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	20	2	0.76	17994980	6785	19.87	2640	2670	2640	3430	1850	2640	2652.17	0.20	-675	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	257	50.19	1.51	12	0.07	53.00	1760.00	4735	20231005	-43.82	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4735	-43.82	20231005	2250	18.22	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
23	20240926	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	16624575	6268	18.36	2640	2670	2640	3430	1850	2640	2652.29	0.20	-673	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
24	20240926	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	10592610	3989	11.68	2640	2670	2640	3430	1850	2640	2655.46	0.20	-672	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	257	50.09	1.51	12	0.04	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
25	20240926	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	2250265	852	2.50	2640	2655	2640	3430	1850	2640	2641.16	0.20	-159	2720	2680	2640	2600	2560	2700	2620	48	790	500	1630	5	1	9673922	256	50.00	1.51	12	0.01	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.40	N	067730	500	48 억	19528	N	N	N	N
26	20240925	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	50	2	1.93	89777130	34102	125.49	2615	2680	2600	3365	1815	2590	2632.61	0.20	-300	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	255	49.81	1.50	12	0.35	53.00	1760.00	4735	20231005	-44.24	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4735	-44.24	20231005	2250	17.33	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
27	20240925	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	82741960	31408	115.58	2615	2680	2605	3365	1815	2590	2634.42	0.20	1178	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	253	49.43	1.49	12	0.32	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4735	-44.67	20231005	2250	16.44	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
28	20240925	140628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	40	2	1.54	70515610	26745	98.42	2615	2680	2615	3365	1815	2590	2636.59	0.20	2287	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	254	49.62	1.49	12	0.28	53.00	1760.00	4735	20231005	-44.46	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4735	-44.46	20231005	2250	16.89	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
29	20240925	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	55	2	2.12	53602205	20310	74.74	2615	2680	2615	3365	1815	2590	2639.20	0.20	2553	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	256	49.91	1.50	12	0.21	53.00	1760.00	4735	20231005	-44.14	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4735	-44.14	20231005	2250	17.56	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
30	20240925	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	45	2	1.74	42767760	16203	59.62	2615	2680	2615	3365	1815	2590	2639.50	0.20	1732	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	255	49.72	1.50	12	0.17	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
31	20240925	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	60	2	2.32	33406940	12644	46.53	2615	2680	2615	3365	1815	2590	2642.12	0.20	982	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	256	50.00	1.51	12	0.13	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
32	20240925	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	35	2	1.35	19141685	7260	26.72	2615	2650	2615	3365	1815	2590	2636.60	0.20	1259	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	254	49.53	1.49	12	0.08	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.45	N	067730	500	48 억	19828	N	N	N	N
33	20240925	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	25	2	0.97	3968380	1509	5.55	2615	2650	2615	3365	1815	2590	2629.81	0.20	277	2720	2655	2615	2550	2510	2687	2582	48	775	500	1600	5	1	9673922	253	49.34	1.49	12	0.02	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	0.45	N	067730	500	48 억	19828	N	N	N	N
34	20240924	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	15	2	0.58	70983935	27128	40.69	2575	2680	2575	3345	1805	2575	2616.87	0.19	1742	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	251	48.87	1.47	12	0.28	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4735	-45.30	20231005	2250	15.11	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
35	20240924	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	5	2	0.19	69572910	26583	39.87	2575	2680	2575	3345	1805	2575	2617.44	0.19	1878	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	250	48.68	1.47	12	0.27	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	0.45	N	067730	500	48 억	18063	N	N	N	N
36	20240924	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	55501825	21142	31.71	2575	2680	2575	3345	1805	2575	2625.56	0.19	825	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	252	49.15	1.48	12	0.22	53.00	1760.00	4735	20231005	-44.98	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4735	-44.98	20231005	2250	15.78	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
37	20240924	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	52051970	19815	29.72	2575	2680	2575	3345	1805	2575	2627.31	0.19	116	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	252	49.15	1.48	12	0.20	53.00	1760.00	4735	20231005	-44.98	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4735	-44.98	20231005	2250	15.78	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
38	20240924	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	45	2	1.75	49129890	18693	28.04	2575	2680	2575	3345	1805	2575	2628.70	0.19	73	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	253	49.43	1.49	12	0.19	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4735	-44.67	20231005	2250	16.44	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
39	20240924	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	50	2	1.94	37510010	14225	21.34	2575	2680	2575	3345	1805	2575	2637.59	0.19	47	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	254	49.53	1.49	12	0.15	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
40	20240924	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	85	2	3.30	25616600	9739	14.61	2575	2680	2575	3345	1805	2575	2631.21	0.19	-107	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	257	50.19	1.51	12	0.10	53.00	1760.00	4735	20231005	-43.82	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4735	-43.82	20231005	2250	18.22	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
41	20240924	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	50	2	1.94	5808545	2237	3.36	2575	2630	2575	3345	1805	2575	2598.18	0.19	488	2718	2646	2598	2526	2478	2622	2502	48	770	500	1590	5	1	9673922	254	49.53	1.49	12	0.02	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.45	N	067730	500	48 억	18063	N	N	N	N
42	20240923	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-75	5	-2.83	173054860	66352	34.36	2650	2670	2550	3445	1855	2650	2608.20	0.13	5306	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	249	48.58	1.46	12	0.69	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	0.47	N	067730	500	48 억	12759	N	N	N	N
43	20240923	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-80	5	-3.02	158531510	60708	31.43	2650	2670	2550	3445	1855	2650	2611.31	0.13	5162	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	249	48.49	1.46	12	0.63	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	0.47	N	067730	500	48 억	12759	N	N	N	N
44	20240923	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-45	5	-1.70	145995435	55845	28.92	2650	2670	2550	3445	1855	2650	2614.23	0.13	5001	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	252	49.15	1.48	12	0.58	53.00	1760.00	4735	20231005	-44.98	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4735	-44.98	20231005	2250	15.78	20240805	0.47	N	067730	500	48 억	12759	N	N	N	N
45	20240923	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-5	5	-0.19	110964695	42326	21.92	2650	2670	2580	3445	1855	2650	2621.60	0.13	4795	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	256	49.91	1.50	12	0.44	53.00	1760.00	4735	20231005	-44.14	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4735	-44.14	20231005	2250	17.56	20240805	0.47	N	067730	500	48 억	12759	N	N	N	N
46	20240923	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-35	5	-1.32	106946120	40798	21.12	2650	2670	2580	3445	1855	2650	2621.29	0.13	4825	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	253	49.34	1.49	12	0.42	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	0.47	N	067730	500	48 억	12759	N	N	N	N
47	20240923	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-15	5	-0.57	99912670	38110	19.73	2650	2670	2580	3445	1855	2650	2621.62	0.13	4749	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	255	49.72	1.50	12	0.39	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.47	N	067730	500	48 억	12759	N	N	N	N
48	20240923	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-25	5	-0.94	69466405	26568	13.76	2650	2650	2580	3445	1855	2650	2614.53	0.13	4412	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	254	49.53	1.49	12	0.27	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.47	N	067730	500	48 억	12759	N	N	N	N
49	20240923	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-30	5	-1.13	57469410	21991	11.39	2650	2650	2580	3445	1855	2650	2613.15	0.13	4929	2850	2750	2695	2595	2540	2722	2567	48	795	500	1640	5	1	9673922	253	49.43	1.49	12	0.23	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4735	-44.67	20231005	2250	16.44	20240805	0.47	N	067730	500	48 억	12759	N	N	N	N
50	20240913	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	20502135	8309	69.22	2500	2500	2380	3235	1745	2490	2467.46	0.11	-167	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	241	47.08	1.42	12	0.09	53.00	1760.00	4735	20231005	-47.31	2250	20240805	10.89	3845	-35.11	20240112	2250	10.89	20240805	4735	-47.31	20231005	2250	10.89	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
51	20240913	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-10	5	-0.40	18056330	7327	61.04	2500	2500	2380	3235	1745	2490	2464.36	0.11	-158	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	240	46.79	1.41	12	0.08	53.00	1760.00	4735	20231005	-47.62	2250	20240805	10.22	3845	-35.50	20240112	2250	10.22	20240805	4735	-47.62	20231005	2250	10.22	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
52	20240913	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-20	5	-0.80	17044965	6920	57.65	2500	2500	2380	3235	1745	2490	2463.15	0.11	-150	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	239	46.60	1.40	12	0.07	53.00	1760.00	4735	20231005	-47.84	2250	20240805	9.78	3845	-35.76	20240112	2250	9.78	20240805	4735	-47.84	20231005	2250	9.78	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
53	20240913	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-40	5	-1.61	14718815	5973	49.76	2500	2500	2380	3235	1745	2490	2464.22	0.11	-145	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	237	46.23	1.39	12	0.06	53.00	1760.00	4735	20231005	-48.26	2250	20240805	8.89	3845	-36.28	20240112	2250	8.89	20240805	4735	-48.26	20231005	2250	8.89	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
54	20240913	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-30	5	-1.20	11501010	4662	38.84	2500	2500	2380	3235	1745	2490	2466.97	0.11	-145	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	238	46.42	1.40	12	0.05	53.00	1760.00	4735	20231005	-48.05	2250	20240805	9.33	3845	-36.02	20240112	2250	9.33	20240805	4735	-48.05	20231005	2250	9.33	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
55	20240913	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-40	5	-1.61	10240615	4149	34.56	2500	2500	2380	3235	1745	2490	2468.21	0.11	-141	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	237	46.23	1.39	12	0.04	53.00	1760.00	4735	20231005	-48.26	2250	20240805	8.89	3845	-36.28	20240112	2250	8.89	20240805	4735	-48.26	20231005	2250	8.89	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
56	20240913	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-30	5	-1.20	9513625	3851	32.08	2500	2500	2380	3235	1745	2490	2470.43	0.11	-139	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	238	46.42	1.40	12	0.04	53.00	1760.00	4735	20231005	-48.05	2250	20240805	9.33	3845	-36.02	20240112	2250	9.33	20240805	4735	-48.05	20231005	2250	9.33	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
57	20240913	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	10	2	0.40	5340565	2140	17.83	2500	2500	2490	3235	1745	2490	2495.59	0.11	-136	2566	2527	2461	2422	2356	2547	2442	48	745	500	1540	5	1	9673922	242	47.17	1.42	12	0.02	53.00	1760.00	4735	20231005	-47.20	2250	20240805	11.11	3845	-34.98	20240112	2250	11.11	20240805	4735	-47.20	20231005	2250	11.11	20240805	0.52	N	067730	500	48 억	10440	N	N	N	N
58	20240912	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	95	2	3.97	29344725	12004	109.31	2395	2500	2395	3110	1680	2395	2444.58	0.11	183	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	241	46.98	1.41	12	0.12	53.00	1760.00	4735	20231005	-47.41	2250	20240805	10.67	3845	-35.24	20240112	2250	10.67	20240805	4735	-47.41	20231005	2250	10.67	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
59	20240912	150553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	50	2	2.09	28695340	11743	106.93	2395	2500	2395	3110	1680	2395	2443.61	0.11	192	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	237	46.13	1.39	12	0.12	53.00	1760.00	4735	20231005	-48.36	2250	20240805	8.67	3845	-36.41	20240112	2250	8.67	20240805	4735	-48.36	20231005	2250	8.67	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
60	20240912	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	70	2	2.92	26537620	10855	98.84	2395	2500	2395	3110	1680	2395	2444.74	0.11	67	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	238	46.51	1.40	12	0.11	53.00	1760.00	4735	20231005	-47.94	2250	20240805	9.56	3845	-35.89	20240112	2250	9.56	20240805	4735	-47.94	20231005	2250	9.56	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
61	20240912	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	70	2	2.92	21458755	8789	80.03	2395	2470	2395	3110	1680	2395	2441.55	0.11	35	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	238	46.51	1.40	12	0.09	53.00	1760.00	4735	20231005	-47.94	2250	20240805	9.56	3845	-35.89	20240112	2250	9.56	20240805	4735	-47.94	20231005	2250	9.56	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
62	20240912	120552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	75	2	3.13	20358870	8343	75.97	2395	2470	2395	3110	1680	2395	2440.23	0.11	17	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	239	46.60	1.40	12	0.09	53.00	1760.00	4735	20231005	-47.84	2250	20240805	9.78	3845	-35.76	20240112	2250	9.78	20240805	4735	-47.84	20231005	2250	9.78	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
63	20240912	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	65	2	2.71	20196035	8277	75.37	2395	2460	2395	3110	1680	2395	2440.02	0.11	18	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	238	46.42	1.40	12	0.09	53.00	1760.00	4735	20231005	-48.05	2250	20240805	9.33	3845	-36.02	20240112	2250	9.33	20240805	4735	-48.05	20231005	2250	9.33	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
64	20240912	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	5	2	0.21	3504940	1456	13.26	2395	2410	2395	3110	1680	2395	2407.24	0.11	32	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	232	45.28	1.36	12	0.02	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
65	20240912	090551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	15	2	0.63	412375	172	1.57	2395	2410	2395	3110	1680	2395	2397.53	0.11	0	2415	2405	2395	2385	2375	2410	2390	48	715	500	1480	5	1	9673922	233	45.47	1.37	12	0.00	53.00	1760.00	4735	20231005	-49.10	2250	20240805	7.11	3845	-37.32	20240112	2250	7.11	20240805	4735	-49.10	20231005	2250	7.11	20240805	0.52	N	067730	500	48 억	10257	N	N	N	N
66	20240911	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-5	5	-0.21	26327305	10982	295.29	2385	2405	2385	3120	1680	2400	2397.34	0.11	-67	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.19	1.36	12	0.11	53.00	1760.00	4735	20231005	-49.42	2250	20240805	6.44	3845	-37.71	20240112	2250	6.44	20240805	4735	-49.42	20231005	2250	6.44	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
67	20240911	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	25709395	10724	288.36	2385	2405	2385	3120	1680	2400	2397.37	0.11	-47	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.28	1.36	12	0.11	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
68	20240911	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-10	5	-0.42	25447795	10615	285.43	2385	2405	2385	3120	1680	2400	2397.34	0.11	-45	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	231	45.09	1.36	12	0.11	53.00	1760.00	4735	20231005	-49.52	2250	20240805	6.22	3845	-37.84	20240112	2250	6.22	20240805	4735	-49.52	20231005	2250	6.22	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
69	20240911	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	23339260	9732	261.68	2385	2405	2385	3120	1680	2400	2398.20	0.11	-45	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.28	1.36	12	0.10	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
70	20240911	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	21204980	8839	237.67	2385	2405	2385	3120	1680	2400	2399.02	0.11	-45	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.28	1.36	12	0.09	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
71	20240911	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	19573610	8160	219.41	2385	2405	2385	3120	1680	2400	2398.73	0.11	-45	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.28	1.36	12	0.08	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
72	20240911	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	5	2	0.21	18879920	7871	211.64	2385	2405	2385	3120	1680	2400	2398.67	0.11	-45	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	233	45.38	1.37	12	0.08	53.00	1760.00	4735	20231005	-49.21	2250	20240805	6.89	3845	-37.45	20240112	2250	6.89	20240805	4735	-49.21	20231005	2250	6.89	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
73	20240911	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	15649995	6525	175.45	2385	2400	2385	3120	1680	2400	2398.47	0.11	-47	2436	2417	2401	2382	2366	2410	2375	48	720	500	1480	5	1	9673922	232	45.28	1.36	12	0.07	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10324	N	N	N	N
74	20240910	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	8868060	3690	70.68	2420	2420	2385	3155	1705	2430	2403.27	0.11	-10	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	232	45.28	1.36	12	0.04	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
75	20240910	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	8003120	3330	63.78	2420	2420	2385	3155	1705	2430	2403.34	0.11	6	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	232	45.28	1.36	12	0.03	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
76	20240910	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	7784590	3239	62.04	2420	2420	2385	3155	1705	2430	2403.39	0.11	11	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	232	45.28	1.36	12	0.03	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
77	20240910	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	7784590	3239	62.04	2420	2420	2385	3155	1705	2430	2403.39	0.11	11	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	232	45.28	1.36	12	0.03	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
78	20240910	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-45	5	-1.85	7519705	3128	59.91	2420	2420	2385	3155	1705	2430	2404.00	0.11	11	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	231	45.00	1.36	12	0.03	53.00	1760.00	4735	20231005	-49.63	2250	20240805	6.00	3845	-37.97	20240112	2250	6.00	20240805	4735	-49.63	20231005	2250	6.00	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
79	20240910	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	4137925	1717	32.89	2420	2420	2395	3155	1705	2430	2409.97	0.11	1	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	232	45.28	1.36	12	0.02	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
80	20240910	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	3681625	1527	29.25	2420	2420	2395	3155	1705	2430	2411.02	0.11	1	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	233	45.38	1.37	12	0.02	53.00	1760.00	4735	20231005	-49.21	2250	20240805	6.89	3845	-37.45	20240112	2250	6.89	20240805	4735	-49.21	20231005	2250	6.89	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
81	20240910	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	2391495	989	18.94	2420	2420	2395	3155	1705	2430	2418.09	0.11	-55	2470	2450	2420	2400	2370	2435	2385	48	725	500	1500	5	1	9673922	234	45.66	1.38	12	0.01	53.00	1760.00	4735	20231005	-48.89	2250	20240805	7.56	3845	-37.06	20240112	2250	7.56	20240805	4735	-48.89	20231005	2250	7.56	20240805	0.52	N	067730	500	48 억	10334	N	N	N	N
82	20240909	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-10	5	-0.41	12653205	5214	127.14	2440	2440	2390	3170	1710	2440	2426.78	0.11	-375	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	235	45.85	1.38	12	0.05	53.00	1760.00	4735	20231005	-48.68	2250	20240805	8.00	3845	-36.80	20240112	2250	8.00	20240805	4735	-48.68	20231005	2250	8.00	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
83	20240909	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-10	5	-0.41	12028725	4957	120.87	2440	2440	2390	3170	1710	2440	2426.61	0.11	-375	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	235	45.85	1.38	12	0.05	53.00	1760.00	4735	20231005	-48.68	2250	20240805	8.00	3845	-36.80	20240112	2250	8.00	20240805	4735	-48.68	20231005	2250	8.00	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
84	20240909	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	6328105	2612	63.69	2440	2440	2390	3170	1710	2440	2422.70	0.11	-375	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	236	46.04	1.39	12	0.03	53.00	1760.00	4735	20231005	-48.47	2250	20240805	8.44	3845	-36.54	20240112	2250	8.44	20240805	4735	-48.47	20231005	2250	8.44	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
85	20240909	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-25	5	-1.02	4144445	1713	41.77	2440	2440	2390	3170	1710	2440	2419.41	0.11	-371	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	234	45.57	1.37	12	0.02	53.00	1760.00	4735	20231005	-49.00	2250	20240805	7.33	3845	-37.19	20240112	2250	7.33	20240805	4735	-49.00	20231005	2250	7.33	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
86	20240909	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-25	5	-1.02	3353750	1386	33.80	2440	2440	2390	3170	1710	2440	2419.73	0.11	-145	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	234	45.57	1.37	12	0.01	53.00	1760.00	4735	20231005	-49.00	2250	20240805	7.33	3845	-37.19	20240112	2250	7.33	20240805	4735	-49.00	20231005	2250	7.33	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
87	20240909	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-25	5	-1.02	3011080	1244	30.33	2440	2440	2390	3170	1710	2440	2420.48	0.11	-93	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	234	45.57	1.37	12	0.01	53.00	1760.00	4735	20231005	-49.00	2250	20240805	7.33	3845	-37.19	20240112	2250	7.33	20240805	4735	-49.00	20231005	2250	7.33	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
88	20240909	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-40	5	-1.64	2888655	1193	29.09	2440	2440	2390	3170	1710	2440	2421.34	0.11	-92	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	232	45.28	1.36	12	0.01	53.00	1760.00	4735	20231005	-49.31	2250	20240805	6.67	3845	-37.58	20240112	2250	6.67	20240805	4735	-49.31	20231005	2250	6.67	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
89	20240909	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-35	5	-1.43	1541625	632	15.41	2440	2440	2405	3170	1710	2440	2439.28	0.11	-92	2506	2472	2456	2422	2406	2465	2415	48	730	500	1510	5	1	9673922	233	45.38	1.37	12	0.01	53.00	1760.00	4735	20231005	-49.21	2250	20240805	6.89	3845	-37.45	20240112	2250	6.89	20240805	4735	-49.21	20231005	2250	6.89	20240805	0.52	N	067730	500	48 억	10483	N	N	N	N
90	20240906	160525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-90	5	-3.56	10113520	4101	47.13	2480	2490	2440	3285	1775	2530	2466.11	0.11	-185	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	236	46.04	1.39	12	0.04	53.00	1760.00	4735	20231005	-48.47	2250	20240805	8.44	3845	-36.54	20240112	2250	8.44	20240805	4735	-48.47	20231005	2250	8.44	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
91	20240906	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-85	5	-3.36	7874710	3184	36.59	2480	2490	2445	3285	1775	2530	2473.21	0.11	523	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	237	46.13	1.39	12	0.03	53.00	1760.00	4735	20231005	-48.36	2250	20240805	8.67	3845	-36.41	20240112	2250	8.67	20240805	4735	-48.36	20231005	2250	8.67	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
92	20240906	140536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	5222970	2105	24.19	2480	2490	2465	3285	1775	2530	2481.22	0.11	619	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	239	46.70	1.41	12	0.02	53.00	1760.00	4735	20231005	-47.73	2250	20240805	10.00	3845	-35.63	20240112	2250	10.00	20240805	4735	-47.73	20231005	2250	10.00	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
93	20240906	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	5215545	2102	24.16	2480	2490	2465	3285	1775	2530	2481.23	0.11	619	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	239	46.70	1.41	12	0.02	53.00	1760.00	4735	20231005	-47.73	2250	20240805	10.00	3845	-35.63	20240112	2250	10.00	20240805	4735	-47.73	20231005	2250	10.00	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
94	20240906	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-65	5	-2.57	5069545	2043	23.48	2480	2490	2465	3285	1775	2530	2481.42	0.11	570	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	238	46.51	1.40	12	0.02	53.00	1760.00	4735	20231005	-47.94	2250	20240805	9.56	3845	-35.89	20240112	2250	9.56	20240805	4735	-47.94	20231005	2250	9.56	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
95	20240906	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	4772590	1923	22.10	2480	2490	2475	3285	1775	2530	2481.85	0.11	570	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	239	46.70	1.41	12	0.02	53.00	1760.00	4735	20231005	-47.73	2250	20240805	10.00	3845	-35.63	20240112	2250	10.00	20240805	4735	-47.73	20231005	2250	10.00	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
96	20240906	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	4180150	1684	19.35	2480	2490	2480	3285	1775	2530	2482.27	0.11	570	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	241	46.98	1.41	12	0.02	53.00	1760.00	4735	20231005	-47.41	2250	20240805	10.67	3845	-35.24	20240112	2250	10.67	20240805	4735	-47.41	20231005	2250	10.67	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
97	20240906	090535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-50	5	-1.98	2641200	1065	12.24	2480	2480	2480	3285	1775	2530	2480.00	0.11	653	2663	2596	2528	2461	2393	2597	2462	48	755	500	1560	5	1	9673922	240	46.79	1.41	12	0.01	53.00	1760.00	4735	20231005	-47.62	2250	20240805	10.22	3845	-35.50	20240112	2250	10.22	20240805	4735	-47.62	20231005	2250	10.22	20240805	0.52	N	067730	500	48 억	10647	N	N	N	N
98	20240905	160525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-25	5	-0.98	22057070	8702	150.37	2530	2595	2460	3320	1790	2555	2534.71	0.11	-281	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	245	47.74	1.44	12	0.09	53.00	1760.00	4735	20231005	-46.57	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4735	-46.57	20231005	2250	12.44	20240805	0.52	N	067730	500	48 억	10928	N	N	N	N
99	20240905	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-25	5	-0.98	20506280	8086	139.73	2530	2595	2460	3320	1790	2555	2536.02	0.11	-185	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	245	47.74	1.44	12	0.08	53.00	1760.00	4735	20231005	-46.57	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4735	-46.57	20231005	2250	12.44	20240805	0.52	N	067730	500	48 억	10928	N	N	N	N
100	20240905	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-25	5	-0.98	20443060	8061	139.29	2530	2595	2460	3320	1790	2555	2536.05	0.11	-182	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	245	47.74	1.44	12	0.08	53.00	1760.00	4735	20231005	-46.57	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4735	-46.57	20231005	2250	12.44	20240805	0.52	N	067730	500	48 억	10928	N	N	N	N
101	20240905	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-15	5	-0.59	18223275	7175	123.98	2530	2595	2480	3320	1790	2555	2539.83	0.11	-179	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	246	47.92	1.44	12	0.07	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	0.52	N	067730	500	48 억	10928	N	N	N	N
102	20240905	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-25	5	-0.98	17714060	6975	120.53	2530	2595	2480	3320	1790	2555	2539.65	0.11	-145	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	245	47.74	1.44	12	0.07	53.00	1760.00	4735	20231005	-46.57	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4735	-46.57	20231005	2250	12.44	20240805	0.52	N	067730	500	48 억	10928	N	N	N	N
103	20240905	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	20	2	0.78	15669710	6162	106.48	2530	2595	2480	3320	1790	2555	2542.96	0.11	-169	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	249	48.58	1.46	12	0.06	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	0.52	N	067730	500	48 억	10928	N	N	N	N
104	20240905	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	0	3	0.00	12617090	4977	86.00	2530	2555	2480	3320	1790	2555	2535.08	0.11	-5	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	247	48.21	1.45	12	0.05	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	0.52	N	067730	500	48 억	10928	N	N	N	N
105	20240905	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-35	5	-1.37	1962565	788	13.62	2530	2535	2480	3320	1790	2555	2490.56	0.11	509	2631	2592	2561	2522	2491	2612	2542	48	765	500	1580	5	1	9673922	244	47.55	1.43	12	0.01	53.00	1760.00	4735	20231005	-46.78	2250	20240805	12.00	3845	-34.46	20240112	2250	12.00	20240805	4735	-46.78	20231005	2250	12.00	20240805	0.52	N	067730	500	48 억	10928	N	N	N	N
106	20240904	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-100	5	-3.77	14767755	5787	53.32	2530	2600	2530	3450	1860	2655	2551.88	0.11	-43	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	247	48.21	1.45	12	0.06	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	0.52	N	067730	500	48 억	10966	N	N	N	N
107	20240904	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-85	5	-3.20	13520810	5299	48.83	2530	2600	2530	3450	1860	2655	2551.58	0.11	-29	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	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	4735	-45.72	20231005	2250	14.22	20240805	0.52	N	067730	500	48 억	10966	N	N	N	N
108	20240904	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-100	5	-3.77	13456565	5274	48.59	2530	2600	2530	3450	1860	2655	2551.49	0.11	-15	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	247	48.21	1.45	12	0.05	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	0.52	N	067730	500	48 억	10966	N	N	N	N
109	20240904	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-100	5	-3.77	12606675	4941	45.53	2530	2600	2530	3450	1860	2655	2551.44	0.11	-1	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	247	48.21	1.45	12	0.05	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	0.52	N	067730	500	48 억	10966	N	N	N	N
110	20240904	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-80	5	-3.01	11472075	4497	41.44	2530	2600	2530	3450	1860	2655	2551.05	0.11	8	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	249	48.58	1.46	12	0.05	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	0.52	N	067730	500	48 억	10966	N	N	N	N
111	20240904	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-90	5	-3.39	8573075	3371	31.06	2530	2600	2530	3450	1860	2655	2543.18	0.11	18	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	248	48.40	1.46	12	0.03	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	0.52	N	067730	500	48 억	10966	N	N	N	N
112	20240904	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-80	5	-3.01	8544810	3360	30.96	2530	2600	2530	3450	1860	2655	2543.10	0.11	29	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	5	1	9673922	249	48.58	1.46	12	0.03	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	0.52	N	067730	500	48 억	10966	N	N	N	N
113	20240904	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-80	5	-3.01	556640	219	2.02	2530	2600	2530	3450	1860	2655	2541.74	0.11	-8	2728	2691	2633	2596	2538	2702	2607	48	795	500	1640	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	4735	-45.62	20231005	2250	14.44	20240805	0.52	N	067730	500	48 억	10966	N	N	N	N
114	20240903	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	0	3	0.00	28637880	10853	188.09	2655	2670	2575	3450	1860	2655	2638.58	0.11	73	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	257	50.09	1.51	12	0.11	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
115	20240903	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-25	5	-0.94	28064935	10637	184.35	2655	2670	2575	3450	1860	2655	2638.36	0.11	104	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	254	49.62	1.49	12	0.11	53.00	1760.00	4735	20231005	-44.46	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4735	-44.46	20231005	2250	16.89	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
116	20240903	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-40	5	-1.51	21311085	8045	139.43	2655	2670	2615	3450	1860	2655	2648.95	0.11	-225	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	253	49.34	1.49	12	0.08	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	0.52	N	067730	500	48 억	10866	N	N	N	N
117	20240903	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	19326375	7290	126.34	2655	2670	2615	3450	1860	2655	2651.06	0.11	-225	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	255	49.81	1.50	12	0.08	53.00	1760.00	4735	20231005	-44.24	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4735	-44.24	20231005	2250	17.33	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
118	20240903	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	5	2	0.19	16555995	6244	108.21	2655	2670	2615	3450	1860	2655	2651.48	0.11	-225	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	257	50.19	1.51	12	0.06	53.00	1760.00	4735	20231005	-43.82	2250	20240805	18.22	3845	-30.82	20240112	2250	18.22	20240805	4735	-43.82	20231005	2250	18.22	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
119	20240903	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	15645815	5902	102.29	2655	2670	2615	3450	1860	2655	2650.90	0.11	-186	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	255	49.81	1.50	12	0.06	53.00	1760.00	4735	20231005	-44.24	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4735	-44.24	20231005	2250	17.33	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
120	20240903	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	0	3	0.00	7348430	2771	48.02	2655	2655	2635	3450	1860	2655	2651.85	0.11	-27	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	257	50.09	1.51	12	0.03	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
121	20240903	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-10	5	-0.38	3403640	1282	22.22	2655	2655	2635	3450	1860	2655	2654.94	0.11	-27	2688	2671	2638	2621	2588	2680	2630	48	795	500	1640	5	1	9673922	256	49.91	1.50	12	0.01	53.00	1760.00	4735	20231005	-44.14	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4735	-44.14	20231005	2250	17.56	20240805	0.52	N	067730	500	48 억	10866	N	N	N	N
122	20240902	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	0	3	0.00	15124430	5764	51.66	2630	2655	2605	3450	1860	2655	2623.93	0.11	-169	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	257	50.09	1.51	12	0.06	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
123	20240902	150518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	0	3	0.00	14394305	5489	49.19	2630	2655	2605	3450	1860	2655	2622.39	0.11	-169	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	257	50.09	1.51	12	0.06	53.00	1760.00	4735	20231005	-43.93	2250	20240805	18.00	3845	-30.95	20240112	2250	18.00	20240805	4735	-43.93	20231005	2250	18.00	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
124	20240902	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	14327935	5464	48.97	2630	2655	2605	3450	1860	2655	2622.24	0.11	-169	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	256	50.00	1.51	12	0.06	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
125	20240902	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-10	5	-0.38	13640915	5205	46.65	2630	2655	2605	3450	1860	2655	2620.73	0.11	-169	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	256	49.91	1.50	12	0.05	53.00	1760.00	4735	20231005	-44.14	2250	20240805	17.56	3845	-31.21	20240112	2250	17.56	20240805	4735	-44.14	20231005	2250	17.56	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
126	20240902	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	13445125	5131	45.98	2630	2655	2605	3450	1860	2655	2620.36	0.11	-108	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	256	50.00	1.51	12	0.05	53.00	1760.00	4735	20231005	-44.03	2250	20240805	17.78	3845	-31.08	20240112	2250	17.78	20240805	4735	-44.03	20231005	2250	17.78	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
127	20240902	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-40	5	-1.51	7616045	2906	26.04	2630	2630	2615	3450	1860	2655	2620.79	0.11	-15	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	253	49.34	1.49	12	0.03	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	0.52	N	067730	500	48 억	11035	N	N	N	N
128	20240902	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	5233165	1995	17.88	2630	2630	2615	3450	1860	2655	2623.12	0.11	-15	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	253	49.43	1.49	12	0.02	53.00	1760.00	4735	20231005	-44.67	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4735	-44.67	20231005	2250	16.44	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N
129	20240902	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	2208645	840	7.53	2630	2630	2625	3450	1860	2655	2629.31	0.11	0	2711	2682	2631	2602	2551	2697	2617	48	795	500	1640	5	1	9673922	254	49.53	1.49	12	0.01	53.00	1760.00	4735	20231005	-44.56	2250	20240805	16.67	3845	-31.73	20240112	2250	16.67	20240805	4735	-44.56	20231005	2250	16.67	20240805	0.52	N	067730	500	48 억	11035	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History