KissMeData/067730/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-5	5	-0.19	52436240	19700	137.33	2665	2695	2650	3480	1880	2680	2661.67	0.21	-625	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	259	50.47	1.52	12	0.20	53.00	1760.00	4735	20231005	-43.51	2635	20240725	1.52	3845	-30.43	20240112	2635	1.52	20240725	4735	-43.51	20231005	2635	1.52	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
3	20240731	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-25	5	-0.93	51269765	19262	134.28	2665	2695	2650	3480	1880	2680	2661.64	0.21	-518	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	257	50.09	1.51	12	0.20	53.00	1760.00	4735	20231005	-43.93	2635	20240725	0.76	3845	-30.95	20240112	2635	0.76	20240725	4735	-43.93	20231005	2635	0.76	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
4	20240731	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-25	5	-0.93	47399395	17804	124.11	2665	2695	2650	3480	1880	2680	2662.22	0.21	-476	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	257	50.09	1.51	12	0.18	53.00	1760.00	4735	20231005	-43.93	2635	20240725	0.76	3845	-30.95	20240112	2635	0.76	20240725	4735	-43.93	20231005	2635	0.76	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
5	20240731	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-20	5	-0.75	44084825	16557	115.42	2665	2695	2650	3480	1880	2680	2662.54	0.21	-243	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	257	50.19	1.51	12	0.17	53.00	1760.00	4735	20231005	-43.82	2635	20240725	0.95	3845	-30.82	20240112	2635	0.95	20240725	4735	-43.82	20231005	2635	0.95	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
6	20240731	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-10	5	-0.37	43562795	16361	114.05	2665	2695	2650	3480	1880	2680	2662.53	0.21	-194	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	258	50.38	1.52	12	0.17	53.00	1760.00	4735	20231005	-43.61	2635	20240725	1.33	3845	-30.56	20240112	2635	1.33	20240725	4735	-43.61	20231005	2635	1.33	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
7	20240731	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-10	5	-0.37	42453885	15944	111.15	2665	2695	2650	3480	1880	2680	2662.61	0.21	-140	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	258	50.38	1.52	12	0.16	53.00	1760.00	4735	20231005	-43.61	2635	20240725	1.33	3845	-30.56	20240112	2635	1.33	20240725	4735	-43.61	20231005	2635	1.33	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
8	20240731	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	0	3	0.00	37455035	14084	98.18	2665	2685	2650	3480	1880	2680	2659.30	0.21	-34	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	259	50.57	1.52	12	0.15	53.00	1760.00	4735	20231005	-43.40	2635	20240725	1.71	3845	-30.30	20240112	2635	1.71	20240725	4735	-43.40	20231005	2635	1.71	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
9	20240731	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-15	5	-0.56	2895825	1086	7.57	2665	2680	2665	3480	1880	2680	2665.59	0.21	-48	2770	2725	2690	2645	2610	2707	2627	48	800	500	1660	5	1	9673922	258	50.28	1.51	12	0.01	53.00	1760.00	4735	20231005	-43.72	2635	20240725	1.14	3845	-30.69	20240112	2635	1.14	20240725	4735	-43.72	20231005	2635	1.14	20240725	0.64	N	067730	500	48 억	20419	N	N	N	N
10	20240730	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-25	5	-0.92	38621065	14345	88.52	2705	2735	2655	3515	1895	2705	2691.86	0.23	-1852	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	259	50.57	1.52	12	0.15	53.00	1760.00	4735	20231005	-43.40	2635	20240725	1.71	3845	-30.30	20240112	2635	1.71	20240725	4735	-43.40	20231005	2635	1.71	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
11	20240730	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-45	5	-1.66	34721690	12882	79.49	2705	2735	2655	3515	1895	2705	2694.99	0.23	-1441	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	257	50.19	1.51	12	0.13	53.00	1760.00	4735	20231005	-43.82	2635	20240725	0.95	3845	-30.82	20240112	2635	0.95	20240725	4735	-43.82	20231005	2635	0.95	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
12	20240730	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-45	5	-1.66	32526400	12056	74.40	2705	2735	2655	3515	1895	2705	2697.65	0.23	-1298	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	257	50.19	1.51	12	0.12	53.00	1760.00	4735	20231005	-43.82	2635	20240725	0.95	3845	-30.82	20240112	2635	0.95	20240725	4735	-43.82	20231005	2635	0.95	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
13	20240730	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-25	5	-0.92	25897775	9573	59.07	2705	2735	2675	3515	1895	2705	2705.31	0.23	-1252	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	259	50.57	1.52	12	0.10	53.00	1760.00	4735	20231005	-43.40	2635	20240725	1.71	3845	-30.30	20240112	2635	1.71	20240725	4735	-43.40	20231005	2635	1.71	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
14	20240730	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-25	5	-0.92	25147510	9293	57.35	2705	2735	2680	3515	1895	2705	2706.13	0.23	-1101	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	259	50.57	1.52	12	0.10	53.00	1760.00	4735	20231005	-43.40	2635	20240725	1.71	3845	-30.30	20240112	2635	1.71	20240725	4735	-43.40	20231005	2635	1.71	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
15	20240730	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-10	5	-0.37	23335045	8621	53.20	2705	2735	2690	3515	1895	2705	2706.87	0.23	-1092	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	261	50.85	1.53	12	0.09	53.00	1760.00	4735	20231005	-43.08	2635	20240725	2.28	3845	-29.91	20240112	2635	2.28	20240725	4735	-43.08	20231005	2635	2.28	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
16	20240730	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-5	5	-0.18	21477915	7932	48.95	2705	2735	2695	3515	1895	2705	2707.93	0.23	-1018	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	261	50.94	1.53	12	0.08	53.00	1760.00	4735	20231005	-42.98	2635	20240725	2.47	3845	-29.78	20240112	2635	2.47	20240725	4735	-42.98	20231005	2635	2.47	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
17	20240730	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	0	3	0.00	15873785	5862	36.17	2705	2735	2700	3515	1895	2705	2708.17	0.23	-970	2758	2731	2688	2661	2618	2710	2640	48	810	500	1670	5	1	9673922	262	51.04	1.54	12	0.06	53.00	1760.00	4735	20231005	-42.87	2635	20240725	2.66	3845	-29.65	20240112	2635	2.66	20240725	4735	-42.87	20231005	2635	2.66	20240725	0.64	N	067730	500	48 억	22250	N	N	N	N
18	20240729	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-20	5	-0.73	43429660	16194	111.18	2710	2715	2645	3540	1910	2725	2681.79	0.23	-142	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	262	51.04	1.54	12	0.17	53.00	1760.00	4735	20231005	-42.87	2635	20240725	2.66	3845	-29.65	20240112	2635	2.66	20240725	4735	-42.87	20231005	2635	2.66	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
19	20240729	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-20	5	-0.73	40918090	15265	104.81	2710	2715	2645	3540	1910	2725	2680.47	0.23	-57	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	262	51.04	1.54	12	0.16	53.00	1760.00	4735	20231005	-42.87	2635	20240725	2.66	3845	-29.65	20240112	2635	2.66	20240725	4735	-42.87	20231005	2635	2.66	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
20	20240729	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-15	5	-0.55	39816470	14858	102.01	2710	2715	2645	3540	1910	2725	2679.75	0.23	-60	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	262	51.13	1.54	12	0.15	53.00	1760.00	4735	20231005	-42.77	2635	20240725	2.85	3845	-29.52	20240112	2635	2.85	20240725	4735	-42.77	20231005	2635	2.85	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
21	20240729	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-30	5	-1.10	26394820	9890	67.90	2710	2710	2645	3540	1910	2725	2668.74	0.23	89	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	261	50.85	1.53	12	0.10	53.00	1760.00	4735	20231005	-43.08	2635	20240725	2.28	3845	-29.91	20240112	2635	2.28	20240725	4735	-43.08	20231005	2635	2.28	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
22	20240729	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-50	5	-1.83	21152930	7934	54.47	2710	2710	2645	3540	1910	2725	2665.99	0.23	184	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	259	50.47	1.52	12	0.08	53.00	1760.00	4735	20231005	-43.51	2635	20240725	1.52	3845	-30.43	20240112	2635	1.52	20240725	4735	-43.51	20231005	2635	1.52	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
23	20240729	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-45	5	-1.65	18672190	7007	48.11	2710	2710	2645	3540	1910	2725	2664.64	0.23	195	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	259	50.57	1.52	12	0.07	53.00	1760.00	4735	20231005	-43.40	2635	20240725	1.71	3845	-30.30	20240112	2635	1.71	20240725	4735	-43.40	20231005	2635	1.71	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
24	20240729	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-50	5	-1.83	15898950	5971	41.00	2710	2710	2645	3540	1910	2725	2662.52	0.23	242	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	259	50.47	1.52	12	0.06	53.00	1760.00	4735	20231005	-43.51	2635	20240725	1.52	3845	-30.43	20240112	2635	1.52	20240725	4735	-43.51	20231005	2635	1.52	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
25	20240729	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-15	5	-0.55	1276665	471	3.23	2710	2710	2710	3540	1910	2725	2710.00	0.23	-38	2765	2745	2715	2695	2665	2750	2700	48	815	500	1680	5	1	9673922	262	51.13	1.54	12	0.00	53.00	1760.00	4735	20231005	-42.77	2635	20240725	2.85	3845	-29.52	20240112	2635	2.85	20240725	4735	-42.77	20231005	2635	2.85	20240725	0.65	N	067730	500	48 억	22377	N	N	N	N
26	20240726	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-10	5	-0.37	39468490	14564	53.18	2725	2735	2685	3555	1915	2735	2709.88	0.24	-1098	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	264	51.42	1.55	12	0.15	53.00	1760.00	4735	20231005	-42.45	2635	20240725	3.42	3845	-29.13	20240112	2635	3.42	20240725	4735	-42.45	20231005	2635	3.42	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
27	20240726	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-20	5	-0.73	37848685	13969	51.00	2725	2735	2685	3555	1915	2735	2709.34	0.24	-797	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	263	51.23	1.54	12	0.14	53.00	1760.00	4735	20231005	-42.66	2635	20240725	3.04	3845	-29.39	20240112	2635	3.04	20240725	4735	-42.66	20231005	2635	3.04	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
28	20240726	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-35	5	-1.28	34394810	12693	46.35	2725	2735	2685	3555	1915	2735	2709.60	0.24	-551	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	261	50.94	1.53	12	0.13	53.00	1760.00	4735	20231005	-42.98	2635	20240725	2.47	3845	-29.78	20240112	2635	2.47	20240725	4735	-42.98	20231005	2635	2.47	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
29	20240726	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-35	5	-1.28	32510175	11996	43.80	2725	2735	2685	3555	1915	2735	2709.93	0.24	-499	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	261	50.94	1.53	12	0.12	53.00	1760.00	4735	20231005	-42.98	2635	20240725	2.47	3845	-29.78	20240112	2635	2.47	20240725	4735	-42.98	20231005	2635	2.47	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
30	20240726	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	0	3	0.00	25027280	9235	33.72	2725	2735	2685	3555	1915	2735	2709.85	0.24	-662	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	265	51.60	1.55	12	0.10	53.00	1760.00	4735	20231005	-42.24	2635	20240725	3.80	3845	-28.87	20240112	2635	3.80	20240725	4735	-42.24	20231005	2635	3.80	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
31	20240726	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-10	5	-0.37	21057130	7780	28.41	2725	2725	2685	3555	1915	2735	2706.30	0.24	-484	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	264	51.42	1.55	12	0.08	53.00	1760.00	4735	20231005	-42.45	2635	20240725	3.42	3845	-29.13	20240112	2635	3.42	20240725	4735	-42.45	20231005	2635	3.42	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
32	20240726	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-15	5	-0.55	15731285	5819	21.25	2725	2725	2685	3555	1915	2735	2703.03	0.24	326	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	263	51.32	1.55	12	0.06	53.00	1760.00	4735	20231005	-42.56	2635	20240725	3.23	3845	-29.26	20240112	2635	3.23	20240725	4735	-42.56	20231005	2635	3.23	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
33	20240726	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-45	5	-1.65	10951530	4051	14.79	2725	2725	2685	3555	1915	2735	2702.83	0.24	555	2928	2831	2733	2636	2538	2782	2587	48	820	500	1690	5	1	9673922	260	50.75	1.53	12	0.04	53.00	1760.00	4735	20231005	-43.19	2635	20240725	2.09	3845	-30.04	20240112	2635	2.09	20240725	4735	-43.19	20231005	2635	2.09	20240725	0.65	N	067730	500	48 억	23446	N	N	N	N
34	20240725	160614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2735	-110	5	-3.87	74050450	27189	154.10	2830	2830	2635	3695	1995	2845	2723.41	0.24	453	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	265	51.60	1.55	12	0.28	53.00	1760.00	4735	20231005	-42.24	2635	20240725	3.80	3845	-28.87	20240112	2635	3.80	20240725	4735	-42.24	20231005	2635	3.80	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
35	20240725	150622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-105	5	-3.69	70098590	25745	145.91	2830	2830	2635	3695	1995	2845	2722.66	0.24	1561	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	265	51.70	1.56	12	0.27	53.00	1760.00	4735	20231005	-42.13	2635	20240725	3.98	3845	-28.74	20240112	2635	3.98	20240725	4735	-42.13	20231005	2635	3.98	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
36	20240725	140622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-45	5	-1.58	69786255	25632	145.27	2830	2830	2635	3695	1995	2845	2722.48	0.24	1579	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	271	52.83	1.59	12	0.26	53.00	1760.00	4735	20231005	-40.87	2635	20240725	6.26	3845	-27.18	20240112	2635	6.26	20240725	4735	-40.87	20231005	2635	6.26	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
37	20240725	130616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-50	5	-1.76	68940915	25329	143.56	2830	2830	2635	3695	1995	2845	2721.67	0.24	1627	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	270	52.74	1.59	12	0.26	53.00	1760.00	4735	20231005	-40.97	2635	20240725	6.07	3845	-27.31	20240112	2635	6.07	20240725	4735	-40.97	20231005	2635	6.07	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
38	20240725	120619	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-100	5	-3.51	55688020	20530	116.36	2830	2830	2635	3695	1995	2845	2712.33	0.24	2827	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	266	51.79	1.56	12	0.21	53.00	1760.00	4735	20231005	-42.03	2635	20240725	4.17	3845	-28.61	20240112	2635	4.17	20240725	4735	-42.03	20231005	2635	4.17	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
39	20240725	110615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2700	-145	5	-5.10	47081865	17367	98.43	2830	2830	2635	3695	1995	2845	2710.76	0.24	3128	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	261	50.94	1.53	12	0.18	53.00	1760.00	4735	20231005	-42.98	2635	20240725	2.47	3845	-29.78	20240112	2635	2.47	20240725	4735	-42.98	20231005	2635	2.47	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
40	20240725	100615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-105	5	-3.69	42308795	15606	88.45	2830	2830	2635	3695	1995	2845	2710.80	0.24	3472	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	265	51.70	1.56	12	0.16	53.00	1760.00	4735	20231005	-42.13	2635	20240725	3.98	3845	-28.74	20240112	2635	3.98	20240725	4735	-42.13	20231005	2635	3.98	20240725	0.65	N	067730	500	48 억	22838	N	N	N	N
41	20240725	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-75	5	-2.64	5391580	1932	10.95	2830	2830	2770	3695	1995	2845	2789.82	0.24	-42	2878	2861	2828	2811	2778	2870	2820	48	850	500	1760	5	1	9673922	268	52.26	1.57	12	0.02	53.00	1760.00	4735	20231005	-41.50	2755	20240705	0.54	3845	-27.96	20240112	2755	0.54	20240705	4735	-41.50	20231005	2755	0.54	20240705	0.65	N	067730	500	48 억	22838	N	N	N	N
42	20240724	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	0	3	0.00	49561765	17643	297.02	2845	2845	2795	3695	1995	2845	2809.15	0.23	310	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	275	53.68	1.62	12	0.18	53.00	1760.00	4735	20231005	-39.92	2755	20240705	3.27	3845	-26.01	20240112	2755	3.27	20240705	4735	-39.92	20231005	2755	3.27	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
43	20240724	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-45	5	-1.58	47473750	16902	284.55	2845	2845	2795	3695	1995	2845	2808.77	0.23	467	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	271	52.83	1.59	12	0.17	53.00	1760.00	4735	20231005	-40.87	2755	20240705	1.63	3845	-27.18	20240112	2755	1.63	20240705	4735	-40.87	20231005	2755	1.63	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
44	20240724	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-15	5	-0.53	43235400	15391	259.11	2845	2845	2795	3695	1995	2845	2809.14	0.23	468	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	274	53.40	1.61	12	0.16	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
45	20240724	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-35	5	-1.23	37144315	13220	222.56	2845	2845	2795	3695	1995	2845	2809.71	0.23	569	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	272	53.02	1.60	12	0.14	53.00	1760.00	4735	20231005	-40.65	2755	20240705	2.00	3845	-26.92	20240112	2755	2.00	20240705	4735	-40.65	20231005	2755	2.00	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
46	20240724	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-25	5	-0.88	36805340	13099	220.52	2845	2845	2800	3695	1995	2845	2809.78	0.23	676	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	273	53.21	1.60	12	0.14	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
47	20240724	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-40	5	-1.41	32517130	11569	194.76	2845	2845	2800	3695	1995	2845	2810.71	0.23	768	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	271	52.92	1.59	12	0.12	53.00	1760.00	4735	20231005	-40.76	2755	20240705	1.81	3845	-27.05	20240112	2755	1.81	20240705	4735	-40.76	20231005	2755	1.81	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
48	20240724	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-20	5	-0.70	22116320	7863	132.37	2845	2845	2800	3695	1995	2845	2812.71	0.23	920	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	273	53.30	1.61	12	0.08	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
49	20240724	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-25	5	-0.88	2940785	1042	17.54	2845	2845	2820	3695	1995	2845	2822.25	0.23	941	2918	2881	2863	2826	2808	2872	2817	48	850	500	1760	5	1	9673922	273	53.21	1.60	12	0.01	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.65	N	067730	500	48 억	22491	N	N	N	N
50	20240723	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-45	5	-1.56	17117550	5940	38.07	2865	2900	2845	3755	2025	2890	2881.61	0.24	-695	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	275	53.68	1.62	12	0.06	53.00	1760.00	4735	20231005	-39.92	2755	20240705	3.27	3845	-26.01	20240112	2755	3.27	20240705	4735	-39.92	20231005	2755	3.27	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
51	20240723	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-30	5	-1.04	15594985	5406	34.65	2865	2900	2860	3755	2025	2890	2884.66	0.24	-228	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	277	53.96	1.62	12	0.06	53.00	1760.00	4735	20231005	-39.60	2755	20240705	3.81	3845	-25.62	20240112	2755	3.81	20240705	4735	-39.60	20231005	2755	3.81	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
52	20240723	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	15526200	5382	34.49	2865	2900	2860	3755	2025	2890	2884.75	0.24	-204	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	278	54.25	1.63	12	0.06	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
53	20240723	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-5	5	-0.17	14971045	5189	33.26	2865	2900	2860	3755	2025	2890	2885.06	0.24	-82	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	279	54.43	1.64	12	0.05	53.00	1760.00	4735	20231005	-39.07	2755	20240705	4.72	3845	-24.97	20240112	2755	4.72	20240705	4735	-39.07	20231005	2755	4.72	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
54	20240723	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-5	5	-0.17	12148500	4211	26.99	2865	2900	2860	3755	2025	2890	2884.83	0.24	19	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	279	54.43	1.64	12	0.04	53.00	1760.00	4735	20231005	-39.07	2755	20240705	4.72	3845	-24.97	20240112	2755	4.72	20240705	4735	-39.07	20231005	2755	4.72	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
55	20240723	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	5	2	0.17	11392630	3949	25.31	2865	2900	2860	3755	2025	2890	2884.82	0.24	19	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	280	54.62	1.64	12	0.04	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
56	20240723	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	0	3	0.00	4481370	1556	9.97	2865	2900	2860	3755	2025	2890	2879.42	0.24	22	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	280	54.53	1.64	12	0.02	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
57	20240723	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-25	5	-0.87	2142455	747	4.79	2865	2865	2860	3755	2025	2890	2864.92	0.24	302	2943	2916	2898	2871	2853	2907	2862	48	865	500	1790	5	1	9673922	277	54.06	1.63	12	0.01	53.00	1760.00	4735	20231005	-39.49	2755	20240705	3.99	3845	-25.49	20240112	2755	3.99	20240705	4735	-39.49	20231005	2755	3.99	20240705	0.65	N	067730	500	48 억	23186	N	N	N	N
58	20240722	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	10	2	0.35	45163215	15603	159.00	2920	2925	2880	3740	2020	2880	2894.53	0.24	-260	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.53	1.64	12	0.16	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
59	20240722	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	10	2	0.35	40432235	13966	142.32	2920	2925	2880	3740	2020	2880	2895.05	0.24	-77	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.53	1.64	12	0.14	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
60	20240722	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	15	2	0.52	37770770	13046	132.95	2920	2925	2880	3740	2020	2880	2895.21	0.24	-22	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.62	1.64	12	0.13	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
61	20240722	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	10	2	0.35	26748430	9233	94.09	2920	2925	2880	3740	2020	2880	2897.06	0.24	109	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.53	1.64	12	0.10	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
62	20240722	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	15	2	0.52	24858190	8580	87.44	2920	2925	2880	3740	2020	2880	2897.23	0.24	229	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.62	1.64	12	0.09	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
63	20240722	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	15	2	0.52	23664175	8168	83.24	2920	2925	2880	3740	2020	2880	2897.19	0.24	194	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	280	54.62	1.64	12	0.08	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
64	20240722	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	40	2	1.39	18597180	6417	65.39	2920	2925	2880	3740	2020	2880	2898.13	0.24	-4	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	282	55.09	1.66	12	0.07	53.00	1760.00	4735	20231005	-38.33	2755	20240705	5.99	3845	-24.06	20240112	2755	5.99	20240705	4735	-38.33	20231005	2755	5.99	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
65	20240722	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	40	2	1.39	262600	90	0.92	2920	2920	2920	3740	2020	2880	2920.00	0.24	0	2950	2915	2890	2855	2830	2902	2842	48	860	500	1780	5	1	9673922	282	55.09	1.66	12	0.00	53.00	1760.00	4735	20231005	-38.33	2755	20240705	5.99	3845	-24.06	20240112	2755	5.99	20240705	4735	-38.33	20231005	2755	5.99	20240705	0.68	N	067730	500	48 억	23446	N	N	N	N
66	20240719	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	0	3	0.00	28390225	9813	126.93	2900	2925	2865	3740	2020	2880	2893.60	0.25	-779	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	279	54.34	1.64	12	0.10	53.00	1760.00	4735	20231005	-39.18	2755	20240705	4.54	3845	-25.10	20240112	2755	4.54	20240705	4735	-39.18	20231005	2755	4.54	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
67	20240719	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	26539705	9170	118.61	2900	2925	2865	3740	2020	2880	2894.74	0.25	-778	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	278	54.25	1.63	12	0.09	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
68	20240719	140605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	24656580	8515	110.14	2900	2925	2865	3740	2020	2880	2896.33	0.25	-777	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	278	54.25	1.63	12	0.09	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
69	20240719	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	24458030	8446	109.25	2900	2925	2865	3740	2020	2880	2896.49	0.25	-777	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	278	54.25	1.63	12	0.09	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
70	20240719	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	22833775	7882	101.95	2900	2925	2865	3740	2020	2880	2897.73	0.25	-776	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	278	54.25	1.63	12	0.08	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
71	20240719	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	22833775	7882	101.95	2900	2925	2865	3740	2020	2880	2897.73	0.25	-776	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	278	54.25	1.63	12	0.08	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
72	20240719	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	10	2	0.35	22611910	7805	100.96	2900	2925	2865	3740	2020	2880	2897.90	0.25	-774	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	280	54.53	1.64	12	0.08	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
73	20240719	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	45	2	1.56	11553565	3979	51.47	2900	2925	2880	3740	2020	2880	2905.89	0.25	-248	2906	2892	2881	2867	2856	2900	2875	48	860	500	1780	5	1	9673922	283	55.19	1.66	12	0.04	53.00	1760.00	4735	20231005	-38.23	2755	20240705	6.17	3845	-23.93	20240112	2755	6.17	20240705	4735	-38.23	20231005	2755	6.17	20240705	0.68	N	067730	500	48 억	24225	N	N	N	N
74	20240718	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-20	5	-0.69	22277960	7731	41.27	2875	2895	2870	3770	2030	2900	2881.62	0.25	-296	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	279	54.34	1.64	12	0.08	53.00	1760.00	4735	20231005	-39.18	2755	20240705	4.54	3845	-25.10	20240112	2755	4.54	20240705	4735	-39.18	20231005	2755	4.54	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
75	20240718	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-20	5	-0.69	21802850	7566	40.39	2875	2895	2870	3770	2030	2900	2881.67	0.25	-286	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	279	54.34	1.64	12	0.08	53.00	1760.00	4735	20231005	-39.18	2755	20240705	4.54	3845	-25.10	20240112	2755	4.54	20240705	4735	-39.18	20231005	2755	4.54	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
76	20240718	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-25	5	-0.86	20578790	7140	38.11	2875	2895	2870	3770	2030	2900	2882.16	0.25	-247	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	278	54.25	1.63	12	0.07	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
77	20240718	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-20	5	-0.69	20434965	7090	37.85	2875	2895	2870	3770	2030	2900	2882.20	0.25	-213	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	279	54.34	1.64	12	0.07	53.00	1760.00	4735	20231005	-39.18	2755	20240705	4.54	3845	-25.10	20240112	2755	4.54	20240705	4735	-39.18	20231005	2755	4.54	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
78	20240718	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-30	5	-1.03	20351595	7061	37.69	2875	2895	2870	3770	2030	2900	2882.23	0.25	-211	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	278	54.15	1.63	12	0.07	53.00	1760.00	4735	20231005	-39.39	2755	20240705	4.17	3845	-25.36	20240112	2755	4.17	20240705	4735	-39.39	20231005	2755	4.17	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
79	20240718	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-15	5	-0.52	9756750	3380	18.04	2875	2895	2870	3770	2030	2900	2886.58	0.25	-170	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	279	54.43	1.64	12	0.03	53.00	1760.00	4735	20231005	-39.07	2755	20240705	4.72	3845	-24.97	20240112	2755	4.72	20240705	4735	-39.07	20231005	2755	4.72	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
80	20240718	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-10	5	-0.34	4074120	1416	7.56	2875	2895	2870	3770	2030	2900	2877.06	0.25	-203	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	280	54.53	1.64	12	0.01	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
81	20240718	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-15	5	-0.52	1567415	545	2.91	2875	2885	2875	3770	2030	2900	2875.59	0.25	-37	2960	2930	2885	2855	2810	2945	2870	48	870	500	1790	5	1	9673922	279	54.43	1.64	12	0.01	53.00	1760.00	4735	20231005	-39.07	2755	20240705	4.72	3845	-24.97	20240112	2755	4.72	20240705	4735	-39.07	20231005	2755	4.72	20240705	0.68	N	067730	500	48 억	24521	N	N	N	N
82	20240717	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	60	2	2.11	53951515	18729	143.29	2840	2915	2840	3690	1990	2840	2880.64	0.25	18	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	281	54.72	1.65	12	0.19	53.00	1760.00	4735	20231005	-38.75	2755	20240705	5.26	3845	-24.58	20240112	2755	5.26	20240705	4735	-38.75	20231005	2755	5.26	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
83	20240717	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	45	2	1.58	52475725	18220	139.39	2840	2915	2840	3690	1990	2840	2880.12	0.25	26	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	279	54.43	1.64	12	0.19	53.00	1760.00	4735	20231005	-39.07	2755	20240705	4.72	3845	-24.97	20240112	2755	4.72	20240705	4735	-39.07	20231005	2755	4.72	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
84	20240717	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	55	2	1.94	38510040	13385	102.40	2840	2915	2840	3690	1990	2840	2877.10	0.25	40	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	280	54.62	1.64	12	0.14	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
85	20240717	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	55	2	1.94	36943030	12843	98.26	2840	2915	2840	3690	1990	2840	2876.51	0.25	44	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	280	54.62	1.64	12	0.13	53.00	1760.00	4735	20231005	-38.86	2755	20240705	5.08	3845	-24.71	20240112	2755	5.08	20240705	4735	-38.86	20231005	2755	5.08	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
86	20240717	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	50	2	1.76	28069565	9769	74.74	2840	2915	2840	3690	1990	2840	2873.33	0.25	52	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	280	54.53	1.64	12	0.10	53.00	1760.00	4735	20231005	-38.97	2755	20240705	4.90	3845	-24.84	20240112	2755	4.90	20240705	4735	-38.97	20231005	2755	4.90	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
87	20240717	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	35	2	1.23	16522075	5790	44.30	2840	2875	2840	3690	1990	2840	2853.55	0.25	57	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	278	54.25	1.63	12	0.06	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
88	20240717	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	10	2	0.35	2396535	843	6.45	2840	2850	2840	3690	1990	2840	2842.86	0.25	-1	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	276	53.77	1.62	12	0.01	53.00	1760.00	4735	20231005	-39.81	2755	20240705	3.45	3845	-25.88	20240112	2755	3.45	20240705	4735	-39.81	20231005	2755	3.45	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
89	20240717	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	5	2	0.18	315295	111	0.85	2840	2845	2840	3690	1990	2840	2840.50	0.25	0	2913	2876	2848	2811	2783	2872	2807	48	850	500	1760	5	1	9673922	275	53.68	1.62	12	0.00	53.00	1760.00	4735	20231005	-39.92	2755	20240705	3.27	3845	-26.01	20240112	2755	3.27	20240705	4735	-39.92	20231005	2755	3.27	20240705	0.70	N	067730	500	48 억	24503	N	N	N	N
90	20240716	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	0	3	0.00	37130900	13067	108.13	2840	2885	2820	3690	1990	2840	2841.58	0.25	75	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	275	53.58	1.61	12	0.14	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
91	20240716	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	0	3	0.00	36682495	12909	106.82	2840	2885	2820	3690	1990	2840	2841.62	0.25	213	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	275	53.58	1.61	12	0.13	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
92	20240716	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-10	5	-0.35	27361660	9613	79.54	2840	2885	2820	3690	1990	2840	2846.32	0.25	392	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	274	53.40	1.61	12	0.10	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
93	20240716	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-5	5	-0.18	25849285	9080	75.13	2840	2885	2820	3690	1990	2840	2846.84	0.25	521	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	274	53.49	1.61	12	0.09	53.00	1760.00	4735	20231005	-40.13	2755	20240705	2.90	3845	-26.27	20240112	2755	2.90	20240705	4735	-40.13	20231005	2755	2.90	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
94	20240716	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-5	5	-0.18	25341180	8901	73.65	2840	2885	2820	3690	1990	2840	2847.00	0.25	528	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	274	53.49	1.61	12	0.09	53.00	1760.00	4735	20231005	-40.13	2755	20240705	2.90	3845	-26.27	20240112	2755	2.90	20240705	4735	-40.13	20231005	2755	2.90	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
95	20240716	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-20	5	-0.70	24682065	8668	71.73	2840	2885	2820	3690	1990	2840	2847.49	0.25	419	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	273	53.21	1.60	12	0.09	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
96	20240716	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	10	2	0.35	13696545	4792	39.65	2840	2885	2820	3690	1990	2840	2858.21	0.25	-439	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	276	53.77	1.62	12	0.05	53.00	1760.00	4735	20231005	-39.81	2755	20240705	3.45	3845	-25.88	20240112	2755	3.45	20240705	4735	-39.81	20231005	2755	3.45	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
97	20240716	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	40	2	1.41	5139165	1795	14.85	2840	2885	2820	3690	1990	2840	2863.04	0.25	-205	2866	2852	2831	2817	2796	2860	2825	48	850	500	1760	5	1	9673922	279	54.34	1.64	12	0.02	53.00	1760.00	4735	20231005	-39.18	2755	20240705	4.54	3845	-25.10	20240112	2755	4.54	20240705	4735	-39.18	20231005	2755	4.54	20240705	0.70	N	067730	500	48 억	24428	N	N	N	N
98	20240715	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	34196445	12085	183.11	2830	2845	2810	3675	1985	2830	2829.66	0.25	416	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.12	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
99	20240715	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	32015990	11316	171.45	2830	2845	2810	3675	1985	2830	2829.27	0.25	402	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.12	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
100	20240715	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	24114845	8533	129.29	2830	2840	2810	3675	1985	2830	2826.06	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	274	53.49	1.61	12	0.09	53.00	1760.00	4735	20231005	-40.13	2755	20240705	2.90	3845	-26.27	20240112	2755	2.90	20240705	4735	-40.13	20231005	2755	2.90	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
101	20240715	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	22706820	8037	121.77	2830	2840	2810	3675	1985	2830	2825.28	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.08	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
102	20240715	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	20546675	7276	110.24	2830	2840	2810	3675	1985	2830	2823.89	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.08	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
103	20240715	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	15981630	5666	85.85	2830	2830	2810	3675	1985	2830	2820.60	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	273	53.30	1.61	12	0.06	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
104	20240715	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	4325930	1529	23.17	2830	2830	2825	3675	1985	2830	2829.25	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	273	53.30	1.61	12	0.02	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
105	20240715	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	2142310	757	11.47	2830	2830	2830	3675	1985	2830	2830.00	0.25	0	2846	2837	2821	2812	2796	2842	2817	48	845	500	1750	5	1	9673922	274	53.40	1.61	12	0.01	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.72	N	067730	500	48 억	24012	N	N	N	N
106	20240712	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	18598055	6600	113.11	2830	2830	2805	3675	1985	2830	2817.89	0.25	-140	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	274	53.40	1.61	12	0.07	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
107	20240712	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-20	5	-0.71	17826725	6326	108.41	2830	2830	2805	3675	1985	2830	2818.01	0.25	10	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	272	53.02	1.60	12	0.07	53.00	1760.00	4735	20231005	-40.65	2755	20240705	2.00	3845	-26.92	20240112	2755	2.00	20240705	4735	-40.65	20231005	2755	2.00	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
108	20240712	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	16744195	5941	101.82	2830	2830	2805	3675	1985	2830	2818.41	0.25	68	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	273	53.21	1.60	12	0.06	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
109	20240712	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	16355035	5803	99.45	2830	2830	2805	3675	1985	2830	2818.38	0.25	68	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	273	53.21	1.60	12	0.06	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
110	20240712	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-15	5	-0.53	14789285	5247	89.92	2830	2830	2805	3675	1985	2830	2818.62	0.25	68	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	272	53.11	1.60	12	0.05	53.00	1760.00	4735	20231005	-40.55	2755	20240705	2.18	3845	-26.79	20240112	2755	2.18	20240705	4735	-40.55	20231005	2755	2.18	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
111	20240712	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	14510385	5148	88.23	2830	2830	2805	3675	1985	2830	2818.65	0.25	68	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	273	53.21	1.60	12	0.05	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
112	20240712	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-15	5	-0.53	13724595	4869	83.44	2830	2830	2805	3675	1985	2830	2818.77	0.25	103	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	272	53.11	1.60	12	0.05	53.00	1760.00	4735	20231005	-40.55	2755	20240705	2.18	3845	-26.79	20240112	2755	2.18	20240705	4735	-40.55	20231005	2755	2.18	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
113	20240712	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	2195320	776	13.30	2830	2830	2820	3675	1985	2830	2829.02	0.25	0	2870	2850	2840	2820	2810	2845	2815	48	845	500	1750	5	1	9673922	273	53.21	1.60	12	0.01	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.72	N	067730	500	48 억	24146	N	N	N	N
114	20240711	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-10	5	-0.35	16610960	5835	63.91	2855	2860	2830	3690	1990	2840	2846.80	0.25	-12	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	274	53.40	1.61	12	0.06	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
115	20240711	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	0	3	0.00	12722535	4461	48.86	2855	2860	2830	3690	1990	2840	2851.99	0.25	-12	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	275	53.58	1.61	12	0.05	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
116	20240711	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	5	2	0.18	10444395	3658	40.07	2855	2860	2845	3690	1990	2840	2855.28	0.25	-8	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	275	53.68	1.62	12	0.04	53.00	1760.00	4735	20231005	-39.92	2755	20240705	3.27	3845	-26.01	20240112	2755	3.27	20240705	4735	-39.92	20231005	2755	3.27	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
117	20240711	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	5	2	0.18	10282230	3601	39.44	2855	2860	2845	3690	1990	2840	2855.45	0.25	-8	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	275	53.68	1.62	12	0.04	53.00	1760.00	4735	20231005	-39.92	2755	20240705	3.27	3845	-26.01	20240112	2755	3.27	20240705	4735	-39.92	20231005	2755	3.27	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
118	20240711	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	10	2	0.35	9220900	3228	35.36	2855	2860	2850	3690	1990	2840	2856.61	0.25	-8	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	276	53.77	1.62	12	0.03	53.00	1760.00	4735	20231005	-39.81	2755	20240705	3.45	3845	-25.88	20240112	2755	3.45	20240705	4735	-39.81	20231005	2755	3.45	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
119	20240711	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	20	2	0.70	8921425	3123	34.21	2855	2860	2855	3690	1990	2840	2856.76	0.25	-8	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	277	53.96	1.62	12	0.03	53.00	1760.00	4735	20231005	-39.60	2755	20240705	3.81	3845	-25.62	20240112	2755	3.81	20240705	4735	-39.60	20231005	2755	3.81	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
120	20240711	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	15	2	0.53	5275495	1846	20.22	2855	2860	2855	3690	1990	2840	2857.94	0.25	-8	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	276	53.87	1.62	12	0.02	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
121	20240711	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	15	2	0.53	365215	128	1.40	2855	2855	2855	3690	1990	2840	2855.00	0.25	0	2876	2857	2841	2822	2806	2850	2815	48	850	500	1760	5	1	9673922	276	53.87	1.62	12	0.00	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.75	N	067730	500	48 억	24158	N	N	N	N
122	20240710	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	25906280	9130	117.81	2845	2860	2825	3675	1985	2830	2837.49	0.25	-57	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.09	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
123	20240710	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	24058210	8479	109.41	2845	2860	2825	3675	1985	2830	2837.39	0.25	24	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.09	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
124	20240710	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	10	2	0.35	18886965	6652	85.83	2845	2860	2825	3675	1985	2830	2839.29	0.25	-27	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	275	53.58	1.61	12	0.07	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
125	20240710	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	15115710	5323	68.68	2845	2860	2825	3675	1985	2830	2839.70	0.25	-26	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	274	53.40	1.61	12	0.06	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
126	20240710	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	13765800	4846	62.53	2845	2860	2825	3675	1985	2830	2840.65	0.25	-26	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	273	53.30	1.61	12	0.05	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
127	20240710	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	13765800	4846	62.53	2845	2860	2825	3675	1985	2830	2840.65	0.25	-26	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	273	53.30	1.61	12	0.05	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
128	20240710	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	20	2	0.71	12589305	4430	57.16	2845	2860	2825	3675	1985	2830	2841.83	0.25	-26	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	276	53.77	1.62	12	0.05	53.00	1760.00	4735	20231005	-39.81	2755	20240705	3.45	3845	-25.88	20240112	2755	3.45	20240705	4735	-39.81	20231005	2755	3.45	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
129	20240710	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	25	2	0.88	4012715	1410	18.19	2845	2855	2845	3675	1985	2830	2845.90	0.25	-26	2896	2862	2846	2812	2796	2855	2805	48	845	500	1750	5	1	9673922	276	53.87	1.62	12	0.01	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.76	N	067730	500	48 억	24215	N	N	N	N
130	20240709	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-40	5	-1.39	22131645	7749	56.23	2855	2880	2830	3730	2010	2870	2856.06	0.26	-872	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	274	53.40	1.61	12	0.08	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
131	20240709	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-15	5	-0.52	17532145	6127	44.46	2855	2880	2855	3730	2010	2870	2861.45	0.26	-820	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	276	53.87	1.62	12	0.06	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
132	20240709	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-15	5	-0.52	14955585	5225	37.92	2855	2880	2855	3730	2010	2870	2862.31	0.26	-681	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	276	53.87	1.62	12	0.05	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
133	20240709	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-10	5	-0.35	14301595	4996	36.26	2855	2880	2855	3730	2010	2870	2862.60	0.26	-681	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	277	53.96	1.62	12	0.05	53.00	1760.00	4735	20231005	-39.60	2755	20240705	3.81	3845	-25.62	20240112	2755	3.81	20240705	4735	-39.60	20231005	2755	3.81	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
134	20240709	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-5	5	-0.17	13714305	4791	34.77	2855	2880	2855	3730	2010	2870	2862.51	0.26	-674	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	277	54.06	1.63	12	0.05	53.00	1760.00	4735	20231005	-39.49	2755	20240705	3.99	3845	-25.49	20240112	2755	3.99	20240705	4735	-39.49	20231005	2755	3.99	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
135	20240709	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-5	5	-0.17	13410630	4685	34.00	2855	2880	2855	3730	2010	2870	2862.45	0.26	-674	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	277	54.06	1.63	12	0.05	53.00	1760.00	4735	20231005	-39.49	2755	20240705	3.99	3845	-25.49	20240112	2755	3.99	20240705	4735	-39.49	20231005	2755	3.99	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
136	20240709	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	5	2	0.17	9914580	3465	25.15	2855	2875	2855	3730	2010	2870	2861.34	0.26	-695	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	278	54.25	1.63	12	0.04	53.00	1760.00	4735	20231005	-39.28	2755	20240705	4.36	3845	-25.23	20240112	2755	4.36	20240705	4735	-39.28	20231005	2755	4.36	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
137	20240709	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-15	5	-0.52	4960695	1737	12.61	2855	2870	2855	3730	2010	2870	2855.87	0.26	-889	2930	2900	2840	2810	2750	2915	2825	48	860	500	1770	5	1	9673922	276	53.87	1.62	12	0.02	53.00	1760.00	4735	20231005	-39.70	2755	20240705	3.63	3845	-25.75	20240112	2755	3.63	20240705	4735	-39.70	20231005	2755	3.63	20240705	0.76	N	067730	500	48 억	25083	N	N	N	N
138	20240708	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	50	2	1.77	38729825	13745	105.93	2790	2870	2780	3665	1975	2820	2817.74	0.26	-88	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	278	54.15	1.63	12	0.14	53.00	1760.00	4735	20231005	-39.39	2755	20240705	4.17	3845	-25.36	20240112	2755	4.17	20240705	4735	-39.39	20231005	2755	4.17	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
139	20240708	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	36590115	12997	100.17	2790	2840	2780	3665	1975	2820	2815.27	0.26	278	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	275	53.58	1.61	12	0.13	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
140	20240708	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	35246795	12524	96.52	2790	2840	2780	3665	1975	2820	2814.33	0.26	278	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	275	53.58	1.61	12	0.13	53.00	1760.00	4735	20231005	-40.02	2755	20240705	3.09	3845	-26.14	20240112	2755	3.09	20240705	4735	-40.02	20231005	2755	3.09	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
141	20240708	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	10	2	0.35	28357650	10093	77.79	2790	2830	2780	3665	1975	2820	2809.62	0.26	365	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	274	53.40	1.61	12	0.10	53.00	1760.00	4735	20231005	-40.23	2755	20240705	2.72	3845	-26.40	20240112	2755	2.72	20240705	4735	-40.23	20231005	2755	2.72	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
142	20240708	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	5	2	0.18	26404700	9401	72.45	2790	2825	2780	3665	1975	2820	2808.69	0.26	365	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	273	53.30	1.61	12	0.10	53.00	1760.00	4735	20231005	-40.34	2755	20240705	2.54	3845	-26.53	20240112	2755	2.54	20240705	4735	-40.34	20231005	2755	2.54	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
143	20240708	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	24937575	8881	68.45	2790	2820	2780	3665	1975	2820	2807.95	0.26	365	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	273	53.21	1.60	12	0.09	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
144	20240708	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-15	5	-0.53	10917955	3906	30.10	2790	2805	2780	3665	1975	2820	2795.07	0.26	447	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	271	52.92	1.59	12	0.04	53.00	1760.00	4735	20231005	-40.76	2755	20240705	1.81	3845	-27.05	20240112	2755	1.81	20240705	4735	-40.76	20231005	2755	1.81	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
145	20240708	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-25	5	-0.89	2247890	805	6.20	2790	2795	2790	3665	1975	2820	2791.81	0.26	363	2863	2841	2798	2776	2733	2852	2787	48	845	500	1740	5	1	9673922	270	52.74	1.59	12	0.01	53.00	1760.00	4735	20231005	-40.97	2755	20240705	1.45	3845	-27.31	20240112	2755	1.45	20240705	4735	-40.97	20231005	2755	1.45	20240705	0.80	N	067730	500	48 억	25171	N	N	N	N
146	20240705	160605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	20	2	0.71	36142080	12974	189.24	2795	2820	2755	3640	1960	2800	2785.64	0.26	130	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	273	53.21	1.60	12	0.13	53.00	1760.00	4735	20231005	-40.44	2755	20240705	2.36	3845	-26.66	20240112	2755	2.36	20240705	4735	-40.44	20231005	2755	2.36	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
147	20240705	150607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	0	3	0.00	25524910	9163	133.65	2795	2805	2755	3640	1960	2800	2785.65	0.26	236	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	271	52.83	1.59	12	0.09	53.00	1760.00	4735	20231005	-40.87	2755	20240705	1.63	3845	-27.18	20240112	2755	1.63	20240705	4735	-40.87	20231005	2755	1.63	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
148	20240705	140607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	5	2	0.18	25273045	9073	132.34	2795	2805	2755	3640	1960	2800	2785.52	0.26	257	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	271	52.92	1.59	12	0.09	53.00	1760.00	4735	20231005	-40.76	2755	20240705	1.81	3845	-27.05	20240112	2755	1.81	20240705	4735	-40.76	20231005	2755	1.81	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
149	20240705	130607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-10	5	-0.36	24506430	8799	128.34	2795	2805	2755	3640	1960	2800	2785.14	0.26	264	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	270	52.64	1.59	12	0.09	53.00	1760.00	4735	20231005	-41.08	2755	20240705	1.27	3845	-27.44	20240112	2755	1.27	20240705	4735	-41.08	20231005	2755	1.27	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
150	20240705	120607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-15	5	-0.54	22444700	8060	117.56	2795	2805	2755	3640	1960	2800	2784.70	0.26	264	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	269	52.55	1.58	12	0.08	53.00	1760.00	4735	20231005	-41.18	2755	20240705	1.09	3845	-27.57	20240112	2755	1.09	20240705	4735	-41.18	20231005	2755	1.09	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
151	20240705	110605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2775	-25	5	-0.89	19043125	6838	99.74	2795	2800	2755	3640	1960	2800	2784.90	0.26	486	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	268	52.36	1.58	12	0.07	53.00	1760.00	4735	20231005	-41.39	2755	20240705	0.73	3845	-27.83	20240112	2755	0.73	20240705	4735	-41.39	20231005	2755	0.73	20240705	0.81	N	067730	500	48 억	25047	N	N	N	N
152	20240705	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-5	5	-0.18	9316115	3329	48.56	2795	2800	2795	3640	1960	2800	2798.47	0.26	74	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	270	52.74	1.59	12	0.03	53.00	1760.00	4735	20231005	-40.97	2785	20240703	0.36	3845	-27.31	20240112	2785	0.36	20240703	4735	-40.97	20231005	2785	0.36	20240703	0.81	N	067730	500	48 억	25047	N	N	N	N
153	20240705	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	0	3	0.00	4390425	1569	22.89	2795	2800	2795	3640	1960	2800	2798.23	0.26	0	2830	2815	2805	2790	2780	2810	2785	48	840	500	1730	5	1	9673922	271	52.83	1.59	12	0.02	53.00	1760.00	4735	20231005	-40.87	2785	20240703	0.54	3845	-27.18	20240112	2785	0.54	20240703	4735	-40.87	20231005	2785	0.54	20240703	0.81	N	067730	500	48 억	25047	N	N	N	N
154	20240704	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	5	2	0.18	19225590	6855	44.92	2810	2820	2795	3630	1960	2795	2804.61	0.26	-63	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.83	1.59	12	0.07	53.00	1760.00	4735	20231005	-40.87	2785	20240703	0.54	3845	-27.18	20240112	2785	0.54	20240703	4735	-40.87	20231005	2785	0.54	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
155	20240704	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	16849490	6007	39.36	2810	2820	2795	3630	1960	2795	2804.98	0.26	-106	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.92	1.59	12	0.06	53.00	1760.00	4735	20231005	-40.76	2785	20240703	0.72	3845	-27.05	20240112	2785	0.72	20240703	4735	-40.76	20231005	2785	0.72	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
156	20240704	140605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	16333320	5823	38.16	2810	2820	2795	3630	1960	2795	2804.97	0.26	-106	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.92	1.59	12	0.06	53.00	1760.00	4735	20231005	-40.76	2785	20240703	0.72	3845	-27.05	20240112	2785	0.72	20240703	4735	-40.76	20231005	2785	0.72	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
157	20240704	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	16108735	5743	37.63	2810	2820	2795	3630	1960	2795	2804.93	0.26	-106	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.92	1.59	12	0.06	53.00	1760.00	4735	20231005	-40.76	2785	20240703	0.72	3845	-27.05	20240112	2785	0.72	20240703	4735	-40.76	20231005	2785	0.72	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
158	20240704	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	5	2	0.18	10487720	3737	24.49	2810	2820	2800	3630	1960	2795	2806.45	0.26	-106	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.83	1.59	12	0.04	53.00	1760.00	4735	20231005	-40.87	2785	20240703	0.54	3845	-27.18	20240112	2785	0.54	20240703	4735	-40.87	20231005	2785	0.54	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
159	20240704	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	6057440	2155	14.12	2810	2820	2800	3630	1960	2795	2810.88	0.26	-33	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.92	1.59	12	0.02	53.00	1760.00	4735	20231005	-40.76	2785	20240703	0.72	3845	-27.05	20240112	2785	0.72	20240703	4735	-40.76	20231005	2785	0.72	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
160	20240704	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	15	2	0.54	5760235	2049	13.43	2810	2820	2805	3630	1960	2795	2811.24	0.26	-33	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	272	53.02	1.60	12	0.02	53.00	1760.00	4735	20231005	-40.65	2785	20240703	0.90	3845	-26.92	20240112	2785	0.90	20240703	4735	-40.65	20231005	2785	0.90	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
161	20240704	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	868285	309	2.02	2810	2810	2805	3630	1960	2795	2809.98	0.26	-33	2915	2855	2820	2760	2725	2837	2742	48	835	500	1730	5	1	9673922	271	52.92	1.59	12	0.00	53.00	1760.00	4735	20231005	-40.76	2785	20240703	0.72	3845	-27.05	20240112	2785	0.72	20240703	4735	-40.76	20231005	2785	0.72	20240703	0.82	N	067730	500	48 억	25002	N	N	N	N
162	20240703	160601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-75	5	-2.61	43074810	15259	52.45	2870	2880	2785	3730	2010	2870	2822.86	0.26	-342	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	270	52.74	1.59	12	0.16	53.00	1760.00	4735	20231005	-40.97	2785	20240703	0.36	3845	-27.31	20240112	2785	0.36	20240703	4735	-40.97	20231005	2785	0.36	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
163	20240703	150603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-55	5	-1.92	39348770	13927	47.87	2870	2880	2785	3730	2010	2870	2825.30	0.26	-371	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	272	53.11	1.60	12	0.14	53.00	1760.00	4735	20231005	-40.55	2785	20240703	1.08	3845	-26.79	20240112	2785	1.08	20240703	4735	-40.55	20231005	2785	1.08	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
164	20240703	140603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-55	5	-1.92	21070745	7414	25.48	2870	2880	2805	3730	2010	2870	2841.95	0.26	-339	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	272	53.11	1.60	12	0.08	53.00	1760.00	4735	20231005	-40.55	2805	20240703	0.36	3845	-26.79	20240112	2805	0.36	20240703	4735	-40.55	20231005	2805	0.36	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
165	20240703	130602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-45	5	-1.57	18820445	6615	22.74	2870	2880	2805	3730	2010	2870	2845.05	0.26	-371	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	273	53.30	1.61	12	0.07	53.00	1760.00	4735	20231005	-40.34	2805	20240703	0.71	3845	-26.53	20240112	2805	0.71	20240703	4735	-40.34	20231005	2805	0.71	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
166	20240703	120601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-45	5	-1.57	15337975	5383	18.50	2870	2880	2805	3730	2010	2870	2849.27	0.26	-370	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	273	53.30	1.61	12	0.06	53.00	1760.00	4735	20231005	-40.34	2805	20240703	0.71	3845	-26.53	20240112	2805	0.71	20240703	4735	-40.34	20231005	2805	0.71	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
167	20240703	110604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	13589010	4764	16.38	2870	2880	2805	3730	2010	2870	2852.37	0.26	-370	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	274	53.40	1.61	12	0.05	53.00	1760.00	4735	20231005	-40.23	2805	20240703	0.89	3845	-26.40	20240112	2805	0.89	20240703	4735	-40.23	20231005	2805	0.89	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
168	20240703	100604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-5	5	-0.17	7206255	2519	8.66	2870	2880	2805	3730	2010	2870	2860.69	0.26	-164	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	277	54.06	1.63	12	0.03	53.00	1760.00	4735	20231005	-39.49	2805	20240703	2.14	3845	-25.49	20240112	2805	2.14	20240703	4735	-39.49	20231005	2805	2.14	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
169	20240703	090601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	10	2	0.35	2762285	968	3.33	2870	2880	2805	3730	2010	2870	2853.29	0.26	-162	3013	2941	2893	2821	2773	2917	2797	48	860	500	1770	5	1	9673922	279	54.34	1.64	12	0.01	53.00	1760.00	4735	20231005	-39.18	2805	20240703	2.67	3845	-25.10	20240112	2805	2.67	20240703	4735	-39.18	20231005	2805	2.67	20240703	0.82	N	067730	500	48 억	25344	N	N	N	N
170	20240702	160600	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2870	-65	5	-2.21	84080245	29070	187.15	2950	2965	2845	3815	2055	2935	2892.34	0.27	-635	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	278	54.15	1.63	12	0.30	53.00	1760.00	4735	20231005	-39.39	2845	20240702	0.88	3845	-25.36	20240112	2845	0.88	20240702	4735	-39.39	20231005	2845	0.88	20240702	0.83	N	067730	500	48 억	25986	N	N	N	N
171	20240702	150602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-70	5	-2.39	71464615	24659	158.75	2950	2965	2855	3815	2055	2935	2898.11	0.27	572	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	277	54.06	1.63	12	0.25	53.00	1760.00	4735	20231005	-39.49	2855	20240702	0.35	3845	-25.49	20240112	2855	0.35	20240702	4735	-39.49	20231005	2855	0.35	20240702	0.83	N	067730	500	48 억	25986	N	N	N	N
172	20240702	140601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-75	5	-2.56	67560120	23296	149.98	2950	2965	2855	3815	2055	2935	2900.07	0.27	572	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	277	53.96	1.62	12	0.24	53.00	1760.00	4735	20231005	-39.60	2855	20240702	0.18	3845	-25.62	20240112	2855	0.18	20240702	4735	-39.60	20231005	2855	0.18	20240702	0.83	N	067730	500	48 억	25986	N	N	N	N
173	20240702	130601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2895	-40	5	-1.36	52511940	18048	116.19	2950	2965	2875	3815	2055	2935	2909.57	0.27	404	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	280	54.62	1.64	12	0.19	53.00	1760.00	4735	20231005	-38.86	2875	20240702	0.70	3845	-24.71	20240112	2875	0.70	20240702	4735	-38.86	20231005	2875	0.70	20240702	0.83	N	067730	500	48 억	25986	N	N	N	N
174	20240702	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	10	2	0.34	27815750	9485	61.06	2950	2965	2880	3815	2055	2935	2932.60	0.27	-565	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	285	55.57	1.67	12	0.10	53.00	1760.00	4735	20231005	-37.80	2875	20240627	2.43	3845	-23.41	20240112	2875	2.43	20240627	4735	-37.80	20231005	2875	2.43	20240627	0.83	N	067730	500	48 억	25986	N	N	N	N
175	20240702	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	5	2	0.17	14970250	5082	32.72	2950	2965	2935	3815	2055	2935	2945.74	0.27	-565	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	284	55.47	1.67	12	0.05	53.00	1760.00	4735	20231005	-37.91	2875	20240627	2.26	3845	-23.54	20240112	2875	2.26	20240627	4735	-37.91	20231005	2875	2.26	20240627	0.83	N	067730	500	48 억	25986	N	N	N	N
176	20240702	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	20	2	0.68	9370130	3179	20.47	2950	2965	2935	3815	2055	2935	2947.51	0.27	-498	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	286	55.75	1.68	12	0.03	53.00	1760.00	4735	20231005	-37.59	2875	20240627	2.78	3845	-23.15	20240112	2875	2.78	20240627	4735	-37.59	20231005	2875	2.78	20240627	0.83	N	067730	500	48 억	25986	N	N	N	N
177	20240702	090602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	10	2	0.34	3215675	1091	7.02	2950	2960	2945	3815	2055	2935	2947.46	0.27	-263	3001	2967	2946	2912	2891	2957	2902	48	880	500	1810	5	1	9673922	285	55.57	1.67	12	0.01	53.00	1760.00	4735	20231005	-37.80	2875	20240627	2.43	3845	-23.41	20240112	2875	2.43	20240627	4735	-37.80	20231005	2875	2.43	20240627	0.83	N	067730	500	48 억	25986	N	N	N	N
178	20240701	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-45	5	-1.51	45981000	15533	166.54	2980	2980	2925	3870	2090	2980	2960.13	0.27	31	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	284	55.38	1.67	12	0.16	53.00	1760.00	4735	20231005	-38.01	2875	20240627	2.09	3845	-23.67	20240112	2875	2.09	20240627	4735	-38.01	20231005	2875	2.09	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
179	20240701	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-40	5	-1.34	36456145	12285	131.71	2980	2980	2940	3870	2090	2980	2967.47	0.27	31	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	284	55.47	1.67	12	0.13	53.00	1760.00	4735	20231005	-37.91	2875	20240627	2.26	3845	-23.54	20240112	2875	2.26	20240627	4735	-37.91	20231005	2875	2.26	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
180	20240701	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-20	5	-0.67	30389620	10226	109.64	2980	2980	2950	3870	2090	2980	2971.75	0.27	106	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	286	55.85	1.68	12	0.11	53.00	1760.00	4735	20231005	-37.49	2875	20240627	2.96	3845	-23.02	20240112	2875	2.96	20240627	4735	-37.49	20231005	2875	2.96	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
181	20240701	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-25	5	-0.84	28428275	9563	102.53	2980	2980	2950	3870	2090	2980	2972.69	0.27	39	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	286	55.75	1.68	12	0.10	53.00	1760.00	4735	20231005	-37.59	2875	20240627	2.78	3845	-23.15	20240112	2875	2.78	20240627	4735	-37.59	20231005	2875	2.78	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
182	20240701	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-15	5	-0.50	25639225	8624	92.46	2980	2980	2950	3870	2090	2980	2972.96	0.27	39	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	287	55.94	1.68	12	0.09	53.00	1760.00	4735	20231005	-37.38	2875	20240627	3.13	3845	-22.89	20240112	2875	3.13	20240627	4735	-37.38	20231005	2875	3.13	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
183	20240701	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-30	5	-1.01	23629000	7945	85.18	2980	2980	2950	3870	2090	2980	2974.02	0.27	-10	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	285	55.66	1.68	12	0.08	53.00	1760.00	4735	20231005	-37.70	2875	20240627	2.61	3845	-23.28	20240112	2875	2.61	20240627	4735	-37.70	20231005	2875	2.61	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
184	20240701	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-5	5	-0.17	15827430	5316	57.00	2980	2980	2975	3870	2090	2980	2977.29	0.27	-9	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	288	56.13	1.69	12	0.05	53.00	1760.00	4735	20231005	-37.17	2875	20240627	3.48	3845	-22.63	20240112	2875	3.48	20240627	4735	-37.17	20231005	2875	3.48	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N
185	20240701	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	0	3	0.00	4239270	1424	15.27	2980	2980	2975	3870	2090	2980	2976.88	0.27	-13	2993	2986	2973	2966	2953	2990	2970	48	890	500	1840	5	1	9673922	288	56.23	1.69	12	0.01	53.00	1760.00	4735	20231005	-37.06	2875	20240627	3.65	3845	-22.50	20240112	2875	3.65	20240627	4735	-37.06	20231005	2875	3.65	20240627	0.83	N	067730	500	48 억	25955	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History