KissMeData/067730/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	20240830	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	35	2	1.34	29351980	11158	102.55	2620	2660	2580	3405	1835	2620	2630.58	0.12	-760	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	257	50.09	1.51	12	0.12	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	11795	N	N	N	N
3	20240830	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	15	2	0.57	25475380	9690	89.05	2620	2660	2580	3405	1835	2620	2629.04	0.12	-747	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	255	49.72	1.50	12	0.10	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	0.52	N	067730	500	48 억	11795	N	N	N	N
4	20240830	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	25	2	0.95	18812610	7177	65.96	2620	2650	2580	3405	1835	2620	2621.24	0.12	-677	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	256	49.91	1.50	12	0.07	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	11795	N	N	N	N
5	20240830	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	15	2	0.57	12559110	4814	44.24	2620	2640	2580	3405	1835	2620	2608.87	0.12	-423	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	255	49.72	1.50	12	0.05	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	0.52	N	067730	500	48 억	11795	N	N	N	N
6	20240830	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-10	5	-0.38	10351930	3972	36.50	2620	2620	2580	3405	1835	2620	2606.22	0.12	-423	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	252	49.25	1.48	12	0.04	53.00	1760.00	4735	20231005	-44.88	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4735	-44.88	20231005	2250	16.00	20240805	0.52	N	067730	500	48 억	11795	N	N	N	N
7	20240830	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-10	5	-0.38	9725575	3731	34.29	2620	2620	2580	3405	1835	2620	2606.69	0.12	-422	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	252	49.25	1.48	12	0.04	53.00	1760.00	4735	20231005	-44.88	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4735	-44.88	20231005	2250	16.00	20240805	0.52	N	067730	500	48 억	11795	N	N	N	N
8	20240830	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-5	5	-0.19	7381600	2831	26.02	2620	2620	2580	3405	1835	2620	2607.41	0.12	-162	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	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	11795	N	N	N	N
9	20240830	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-20	5	-0.76	3096795	1188	10.92	2620	2620	2600	3405	1835	2620	2606.72	0.12	-131	2660	2640	2600	2580	2540	2650	2590	48	785	500	1620	5	1	9673922	252	49.06	1.48	12	0.01	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.52	N	067730	500	48 억	11795	N	N	N	N
10	20240829	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-15	5	-0.57	28069900	10881	73.21	2620	2620	2560	3425	1845	2635	2579.72	0.13	-326	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	253	49.43	1.49	12	0.11	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	12093	N	N	N	N
11	20240829	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-30	5	-1.14	26969860	10461	70.39	2620	2620	2560	3425	1845	2635	2578.13	0.13	-280	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	252	49.15	1.48	12	0.11	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	0.52	N	067730	500	48 억	12093	N	N	N	N
12	20240829	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-30	5	-1.14	24399630	9473	63.74	2620	2620	2560	3425	1845	2635	2575.70	0.13	-249	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	252	49.15	1.48	12	0.10	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	0.52	N	067730	500	48 억	12093	N	N	N	N
13	20240829	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-50	5	-1.90	19336035	7500	50.46	2620	2620	2570	3425	1845	2635	2578.14	0.13	-198	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	250	48.77	1.47	12	0.08	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.52	N	067730	500	48 억	12093	N	N	N	N
14	20240829	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-60	5	-2.28	12266570	4752	31.97	2620	2620	2570	3425	1845	2635	2581.35	0.13	-212	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	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	12093	N	N	N	N
15	20240829	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-65	5	-2.47	12076190	4678	31.48	2620	2620	2570	3425	1845	2635	2581.49	0.13	-212	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	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	12093	N	N	N	N
16	20240829	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-60	5	-2.28	3878585	1492	10.04	2620	2620	2575	3425	1845	2635	2599.59	0.13	-212	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	249	48.58	1.46	12	0.02	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4735	-45.62	20231005	2250	14.44	20240805	0.52	N	067730	500	48 억	12093	N	N	N	N
17	20240829	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-15	5	-0.57	1948690	744	5.01	2620	2620	2610	3425	1845	2635	2619.21	0.13	-207	2771	2702	2601	2532	2431	2737	2567	48	790	500	1630	5	1	9673922	253	49.43	1.49	12	0.01	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	12093	N	N	N	N
18	20240828	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	45	2	1.74	38739835	14862	161.82	2590	2670	2500	3365	1815	2590	2606.64	0.12	361	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	255	49.72	1.50	12	0.15	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.52	N	067730	500	48 억	11703	N	N	N	N
19	20240828	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	25	2	0.97	37570625	14418	156.99	2590	2670	2500	3365	1815	2590	2605.81	0.12	367	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	253	49.34	1.49	12	0.15	53.00	1760.00	4735	20231005	-44.77	2250	20240805	16.22	3845	-31.99	20240112	2250	16.22	20240805	4735	-44.77	20231005	2250	16.22	20240805	0.52	N	067730	500	48 억	11703	N	N	N	N
20	20240828	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	45	2	1.74	36875045	14152	154.09	2590	2670	2500	3365	1815	2590	2605.64	0.12	378	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	255	49.72	1.50	12	0.15	53.00	1760.00	4735	20231005	-44.35	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4735	-44.35	20231005	2250	17.11	20240805	0.52	N	067730	500	48 억	11703	N	N	N	N
21	20240828	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	25	2	0.97	20369280	7807	85.01	2590	2670	2500	3365	1815	2590	2609.10	0.12	393	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	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	11703	N	N	N	N
22	20240828	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	20	2	0.77	18126870	6948	75.65	2590	2670	2500	3365	1815	2590	2608.93	0.12	322	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	252	49.25	1.48	12	0.07	53.00	1760.00	4735	20231005	-44.88	2250	20240805	16.00	3845	-32.12	20240112	2250	16.00	20240805	4735	-44.88	20231005	2250	16.00	20240805	0.52	N	067730	500	48 억	11703	N	N	N	N
23	20240828	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	65	2	2.51	15137900	5810	63.26	2590	2670	2500	3365	1815	2590	2605.49	0.12	323	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	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	11703	N	N	N	N
24	20240828	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	45	2	1.74	8921895	3447	37.53	2590	2670	2500	3365	1815	2590	2588.31	0.12	166	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	255	49.72	1.50	12	0.04	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	0.52	N	067730	500	48 억	11703	N	N	N	N
25	20240828	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-15	5	-0.58	1730395	681	7.42	2590	2590	2500	3365	1815	2590	2540.96	0.12	190	2703	2646	2588	2531	2473	2617	2502	48	775	500	1600	5	1	9673922	249	48.58	1.46	12	0.01	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	11703	N	N	N	N
26	20240827	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-55	5	-2.08	23671860	9184	90.01	2620	2645	2530	3435	1855	2645	2577.51	0.12	-236	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	251	48.87	1.47	12	0.09	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	0.52	N	067730	500	48 억	11938	N	N	N	N
27	20240827	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-50	5	-1.89	22332830	8667	84.95	2620	2645	2530	3435	1855	2645	2576.77	0.12	139	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	251	48.96	1.47	12	0.09	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.52	N	067730	500	48 억	11938	N	N	N	N
28	20240827	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-55	5	-2.08	19656895	7636	74.84	2620	2645	2530	3435	1855	2645	2574.24	0.12	139	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	251	48.87	1.47	12	0.08	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4735	-45.30	20231005	2250	15.11	20240805	0.52	N	067730	500	48 억	11938	N	N	N	N
29	20240827	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-60	5	-2.27	19133930	7434	72.86	2620	2645	2530	3435	1855	2645	2573.84	0.12	140	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	250	48.77	1.47	12	0.08	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.52	N	067730	500	48 억	11938	N	N	N	N
30	20240827	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-70	5	-2.65	15191445	5907	57.89	2620	2645	2530	3435	1855	2645	2571.77	0.12	424	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	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	11938	N	N	N	N
31	20240827	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-60	5	-2.27	15054550	5854	57.38	2620	2645	2530	3435	1855	2645	2571.67	0.12	428	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	250	48.77	1.47	12	0.06	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.52	N	067730	500	48 억	11938	N	N	N	N
32	20240827	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-95	5	-3.59	12038370	4681	45.88	2620	2645	2530	3435	1855	2645	2571.75	0.12	501	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	5	1	9673922	247	48.11	1.45	12	0.05	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.52	N	067730	500	48 억	11938	N	N	N	N
33	20240827	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	0	3	0.00	2099720	800	7.84	2620	2645	2620	3435	1855	2645	2624.65	0.12	216	2701	2672	2631	2602	2561	2687	2617	48	790	500	1630	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	11938	N	N	N	N
34	20240826	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	45	2	1.73	26676505	10203	67.98	2600	2660	2590	3380	1820	2600	2613.40	0.13	-190	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	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	0.52	N	067730	500	48 억	12122	N	N	N	N
35	20240826	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	5	2	0.19	23640325	9055	60.33	2600	2660	2590	3380	1820	2600	2610.75	0.13	-172	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	5	1	9673922	252	49.15	1.48	12	0.09	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	0.52	N	067730	500	48 억	12122	N	N	N	N
36	20240826	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	0	3	0.00	20145930	7712	51.39	2600	2660	2590	3380	1820	2600	2612.28	0.13	-171	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	5	1	9673922	252	49.06	1.48	12	0.08	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.52	N	067730	500	48 억	12122	N	N	N	N
37	20240826	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	20	2	0.77	14153905	5408	36.03	2600	2660	2590	3380	1820	2600	2617.22	0.13	-118	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	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	0.52	N	067730	500	48 억	12122	N	N	N	N
38	20240826	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	40	2	1.54	12689570	4849	32.31	2600	2660	2590	3380	1820	2600	2616.95	0.13	-97	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	5	1	9673922	255	49.81	1.50	12	0.05	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	12122	N	N	N	N
39	20240826	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	20	2	0.77	5648510	2166	14.43	2600	2630	2590	3380	1820	2600	2607.81	0.13	-111	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	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	12122	N	N	N	N
40	20240826	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	20	2	0.77	3856000	1483	9.88	2600	2630	2590	3380	1820	2600	2600.13	0.13	-34	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	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	12122	N	N	N	N
41	20240826	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	0	3	0.00	1378000	530	3.53	2600	2600	2600	3380	1820	2600	2600.00	0.13	-42	2713	2656	2588	2531	2463	2685	2560	48	780	500	1610	5	1	9673922	252	49.06	1.48	12	0.01	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.52	N	067730	500	48 억	12122	N	N	N	N
42	20240823	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	60	2	2.36	38645615	15008	103.92	2540	2645	2520	3300	1780	2540	2575.04	0.12	55	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	252	49.06	1.48	12	0.16	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.52	N	067730	500	48 억	12034	N	N	N	N
43	20240823	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-20	5	-0.79	35763325	13888	96.16	2540	2645	2520	3300	1780	2540	2575.16	0.12	74	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	244	47.55	1.43	12	0.14	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	12034	N	N	N	N
44	20240823	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	35	2	1.38	30757340	11929	82.60	2540	2645	2520	3300	1780	2540	2578.42	0.12	-41	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	249	48.58	1.46	12	0.12	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	12034	N	N	N	N
45	20240823	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	40	2	1.57	28265135	10962	75.90	2540	2645	2520	3300	1780	2540	2578.52	0.12	-98	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	250	48.68	1.47	12	0.11	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	0.52	N	067730	500	48 억	12034	N	N	N	N
46	20240823	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	40	2	1.57	27964310	10845	75.09	2540	2645	2520	3300	1780	2540	2578.60	0.12	-96	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	250	48.68	1.47	12	0.11	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	0.52	N	067730	500	48 억	12034	N	N	N	N
47	20240823	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	30	2	1.18	23859000	9247	64.03	2540	2645	2520	3300	1780	2540	2580.25	0.12	-147	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	249	48.49	1.46	12	0.10	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	12034	N	N	N	N
48	20240823	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	85	2	3.35	15837595	6128	42.43	2540	2645	2520	3300	1780	2540	2584.57	0.12	-341	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	254	49.53	1.49	12	0.06	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	12034	N	N	N	N
49	20240823	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	0	3	0.00	1889850	744	5.15	2540	2550	2540	3300	1780	2540	2540.12	0.12	-69	2620	2580	2550	2510	2480	2600	2530	48	760	500	1570	5	1	9673922	246	47.92	1.44	12	0.01	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	12034	N	N	N	N
50	20240822	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-50	5	-1.93	36635535	14442	212.29	2520	2590	2520	3365	1815	2590	2536.64	0.13	-180	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	246	47.92	1.44	12	0.15	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	12214	N	N	N	N
51	20240822	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-50	5	-1.93	35132895	13851	203.60	2520	2590	2520	3365	1815	2590	2536.39	0.13	-180	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	246	47.92	1.44	12	0.14	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	12214	N	N	N	N
52	20240822	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-45	5	-1.74	28266470	11161	164.06	2520	2590	2520	3365	1815	2590	2532.48	0.13	-180	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	246	48.02	1.45	12	0.12	53.00	1760.00	4735	20231005	-46.25	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4735	-46.25	20231005	2250	13.11	20240805	0.52	N	067730	500	48 억	12214	N	N	N	N
53	20240822	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-35	5	-1.35	28149690	11115	163.38	2520	2590	2520	3365	1815	2590	2532.46	0.13	-179	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	247	48.21	1.45	12	0.11	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	12214	N	N	N	N
54	20240822	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-45	5	-1.74	26978165	10654	156.61	2520	2590	2520	3365	1815	2590	2532.07	0.13	-178	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	246	48.02	1.45	12	0.11	53.00	1760.00	4735	20231005	-46.25	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4735	-46.25	20231005	2250	13.11	20240805	0.52	N	067730	500	48 억	12214	N	N	N	N
55	20240822	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-40	5	-1.54	23796945	9401	138.19	2520	2590	2520	3365	1815	2590	2531.16	0.13	-125	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	247	48.11	1.45	12	0.10	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.52	N	067730	500	48 억	12214	N	N	N	N
56	20240822	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-40	5	-1.54	19130825	7563	111.17	2520	2590	2520	3365	1815	2590	2529.33	0.13	-122	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	247	48.11	1.45	12	0.08	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.52	N	067730	500	48 억	12214	N	N	N	N
57	20240822	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-40	5	-1.54	10892870	4318	63.47	2520	2590	2520	3365	1815	2590	2522.27	0.13	-68	2640	2615	2565	2540	2490	2627	2552	48	775	500	1600	5	1	9673922	247	48.11	1.45	12	0.04	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.52	N	067730	500	48 억	12214	N	N	N	N
58	20240821	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	50	2	1.97	17238550	6793	59.88	2540	2590	2515	3300	1780	2540	2536.87	0.13	-143	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	251	48.87	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.30	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4735	-45.30	20231005	2250	15.11	20240805	0.52	N	067730	500	48 억	12357	N	N	N	N
59	20240821	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-10	5	-0.39	14405135	5696	50.21	2540	2540	2515	3300	1780	2540	2528.94	0.13	-141	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	245	47.74	1.44	12	0.06	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	12357	N	N	N	N
60	20240821	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-15	5	-0.59	13724635	5427	47.84	2540	2540	2515	3300	1780	2540	2528.90	0.13	-138	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	244	47.64	1.43	12	0.06	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.52	N	067730	500	48 억	12357	N	N	N	N
61	20240821	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-20	5	-0.79	13174510	5209	45.91	2540	2540	2515	3300	1780	2540	2529.12	0.13	-138	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	244	47.55	1.43	12	0.05	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	12357	N	N	N	N
62	20240821	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-20	5	-0.79	11963790	4728	41.67	2540	2540	2520	3300	1780	2540	2530.36	0.13	-110	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	244	47.55	1.43	12	0.05	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	12357	N	N	N	N
63	20240821	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-15	5	-0.59	10864740	4292	37.83	2540	2540	2520	3300	1780	2540	2531.34	0.13	-107	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	244	47.64	1.43	12	0.04	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.52	N	067730	500	48 억	12357	N	N	N	N
64	20240821	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-15	5	-0.59	9155090	3614	31.86	2540	2540	2520	3300	1780	2540	2533.18	0.13	-107	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	244	47.64	1.43	12	0.04	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.52	N	067730	500	48 억	12357	N	N	N	N
65	20240821	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	0	3	0.00	5044440	1986	17.51	2540	2540	2540	3300	1780	2540	2540.00	0.13	-95	2560	2550	2530	2520	2500	2555	2525	48	760	500	1570	5	1	9673922	246	47.92	1.44	12	0.02	53.00	1760.00	4735	20231005	-46.36	2250	20240805	12.89	3845	-33.94	20240112	2250	12.89	20240805	4735	-46.36	20231005	2250	12.89	20240805	0.52	N	067730	500	48 억	12357	N	N	N	N
66	20240820	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	5	2	0.20	28717115	11345	47.56	2520	2540	2510	3295	1775	2535	2531.26	0.13	-452	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	246	47.92	1.44	12	0.12	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	12793	N	N	N	N
67	20240820	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	5	2	0.20	26917565	10635	44.59	2520	2540	2510	3295	1775	2535	2531.04	0.13	-364	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	246	47.92	1.44	12	0.11	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	12793	N	N	N	N
68	20240820	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-5	5	-0.20	18371440	7266	30.46	2520	2540	2510	3295	1775	2535	2528.41	0.13	-307	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	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	12793	N	N	N	N
69	20240820	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-5	5	-0.20	18197120	7197	30.17	2520	2540	2510	3295	1775	2535	2528.43	0.13	-307	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	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	12793	N	N	N	N
70	20240820	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	0	3	0.00	16399270	6486	27.19	2520	2540	2510	3295	1775	2535	2528.41	0.13	-296	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	245	47.83	1.44	12	0.07	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.52	N	067730	500	48 억	12793	N	N	N	N
71	20240820	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-5	5	-0.20	12578465	4974	20.85	2520	2540	2510	3295	1775	2535	2528.84	0.13	-228	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	245	47.74	1.44	12	0.05	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	12793	N	N	N	N
72	20240820	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	0	3	0.00	6618150	2621	10.99	2520	2535	2510	3295	1775	2535	2525.05	0.13	-148	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	245	47.83	1.44	12	0.03	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.52	N	067730	500	48 억	12793	N	N	N	N
73	20240820	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	0	3	0.00	5518245	2187	9.17	2520	2535	2510	3295	1775	2535	2523.20	0.13	-8	2725	2630	2495	2400	2265	2562	2332	48	760	500	1570	5	1	9673922	245	47.83	1.44	12	0.02	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.52	N	067730	500	48 억	12793	N	N	N	N
74	20240819	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-70	5	-2.69	60296905	23853	81.10	2590	2590	2360	3385	1825	2605	2527.85	0.13	-48	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	245	47.83	1.44	12	0.25	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.53	N	067730	500	48 억	12841	N	N	N	N
75	20240819	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-100	5	-3.84	49030210	19304	65.63	2590	2590	2480	3385	1825	2605	2539.90	0.13	-138	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	242	47.26	1.42	12	0.20	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.53	N	067730	500	48 억	12841	N	N	N	N
76	20240819	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-40	5	-1.54	36947975	14496	49.29	2590	2590	2510	3385	1825	2605	2548.84	0.13	-105	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	248	48.40	1.46	12	0.15	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	0.53	N	067730	500	48 억	12841	N	N	N	N
77	20240819	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-20	5	-0.77	26305265	10314	35.07	2590	2590	2510	3385	1825	2605	2550.44	0.13	-172	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	250	48.77	1.47	12	0.11	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.53	N	067730	500	48 억	12841	N	N	N	N
78	20240819	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-40	5	-1.54	23430165	9193	31.26	2590	2590	2510	3385	1825	2605	2548.69	0.13	-207	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	248	48.40	1.46	12	0.10	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	0.53	N	067730	500	48 억	12841	N	N	N	N
79	20240819	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-50	5	-1.92	17381960	6835	23.24	2590	2590	2510	3385	1825	2605	2543.07	0.13	-207	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	247	48.21	1.45	12	0.07	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	0.53	N	067730	500	48 억	12841	N	N	N	N
80	20240819	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-70	5	-2.69	12527695	4931	16.77	2590	2590	2510	3385	1825	2605	2540.59	0.13	602	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	245	47.83	1.44	12	0.05	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.53	N	067730	500	48 억	12841	N	N	N	N
81	20240819	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-20	5	-0.77	1006620	389	1.32	2590	2590	2585	3385	1825	2605	2587.67	0.13	-206	2728	2666	2588	2526	2448	2697	2557	48	780	500	1610	5	1	9673922	250	48.77	1.47	12	0.00	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.53	N	067730	500	48 억	12841	N	N	N	N
82	20240816	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	95	2	3.78	76045045	29412	113.14	2510	2650	2510	3260	1760	2510	2585.47	0.14	-1113	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	252	49.15	1.48	12	0.30	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	0.53	N	067730	500	48 억	13924	N	N	N	N
83	20240816	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	70	2	2.79	74283570	28735	110.53	2510	2650	2510	3260	1760	2510	2585.13	0.14	-1032	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	250	48.68	1.47	12	0.30	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	0.53	N	067730	500	48 억	13924	N	N	N	N
84	20240816	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	35	2	1.39	71258430	27558	106.00	2510	2650	2510	3260	1760	2510	2585.76	0.14	-519	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	246	48.02	1.45	12	0.28	53.00	1760.00	4735	20231005	-46.25	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4735	-46.25	20231005	2250	13.11	20240805	0.53	N	067730	500	48 억	13924	N	N	N	N
85	20240816	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	75	2	2.99	69321025	26810	103.13	2510	2650	2510	3260	1760	2510	2585.64	0.14	-471	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	250	48.77	1.47	12	0.28	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.53	N	067730	500	48 억	13924	N	N	N	N
86	20240816	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	90	2	3.59	58280185	22554	86.76	2510	2650	2510	3260	1760	2510	2584.03	0.14	-365	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	252	49.06	1.48	12	0.23	53.00	1760.00	4735	20231005	-45.09	2250	20240805	15.56	3845	-32.38	20240112	2250	15.56	20240805	4735	-45.09	20231005	2250	15.56	20240805	0.53	N	067730	500	48 억	13924	N	N	N	N
87	20240816	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	70	2	2.79	45514160	17654	67.91	2510	2650	2510	3260	1760	2510	2578.12	0.14	356	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	250	48.68	1.47	12	0.18	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	0.53	N	067730	500	48 억	13924	N	N	N	N
88	20240816	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	35	2	1.39	38840020	15068	57.96	2510	2650	2510	3260	1760	2510	2577.65	0.14	1412	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	246	48.02	1.45	12	0.16	53.00	1760.00	4735	20231005	-46.25	2250	20240805	13.11	3845	-33.81	20240112	2250	13.11	20240805	4735	-46.25	20231005	2250	13.11	20240805	0.53	N	067730	500	48 억	13924	N	N	N	N
89	20240816	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	40	2	1.59	3392555	1351	5.20	2510	2550	2510	3260	1760	2510	2511.14	0.14	27	2630	2570	2530	2470	2430	2600	2500	48	750	500	1550	5	1	9673922	247	48.11	1.45	12	0.01	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.53	N	067730	500	48 억	13924	N	N	N	N
90	20240814	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	10	2	0.40	65273005	25941	199.78	2500	2590	2490	3250	1750	2500	2516.24	0.13	1677	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	243	47.36	1.43	12	0.27	53.00	1760.00	4735	20231005	-46.99	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4735	-46.99	20231005	2250	11.56	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
91	20240814	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	10	2	0.40	63084385	25069	193.06	2500	2590	2490	3250	1750	2500	2516.44	0.13	1676	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	243	47.36	1.43	12	0.26	53.00	1760.00	4735	20231005	-46.99	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4735	-46.99	20231005	2250	11.56	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
92	20240814	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	60	2	2.40	52999640	21069	162.26	2500	2590	2490	3250	1750	2500	2515.54	0.13	615	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	248	48.30	1.45	12	0.22	53.00	1760.00	4735	20231005	-45.93	2250	20240805	13.78	3845	-33.42	20240112	2250	13.78	20240805	4735	-45.93	20231005	2250	13.78	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
93	20240814	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	25	2	1.00	47709005	18995	146.28	2500	2540	2490	3250	1750	2500	2511.67	0.13	859	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	244	47.64	1.43	12	0.20	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
94	20240814	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	25	2	1.00	35312265	14043	108.15	2500	2525	2490	3250	1750	2500	2514.60	0.13	730	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	244	47.64	1.43	12	0.15	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
95	20240814	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	25	2	1.00	34740445	13816	106.40	2500	2525	2490	3250	1750	2500	2514.53	0.13	707	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	244	47.64	1.43	12	0.14	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
96	20240814	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	15	2	0.60	17469515	6967	53.65	2500	2520	2490	3250	1750	2500	2507.48	0.13	758	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	5	1	9673922	243	47.45	1.43	12	0.07	53.00	1760.00	4735	20231005	-46.88	2250	20240805	11.78	3845	-34.59	20240112	2250	11.78	20240805	4735	-46.88	20231005	2250	11.78	20240805	0.53	N	067730	500	48 억	12241	N	N	N	N
97	20240814	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-10	5	-0.40	5579840	2232	17.19	2500	2500	2490	3250	1750	2500	2499.93	0.13	-108	2690	2595	2500	2405	2310	2547	2357	48	750	500	1550	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	0.53	N	067730	500	48 억	12241	N	N	N	N
98	20240813	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-95	5	-3.66	32774065	12982	88.23	2595	2595	2405	3370	1820	2595	2524.57	0.13	-136	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	242	47.17	1.42	12	0.13	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	0.53	N	067730	500	48 억	12370	N	N	N	N
99	20240813	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-75	5	-2.89	32068320	12700	86.32	2595	2595	2405	3370	1820	2595	2525.06	0.13	-136	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	244	47.55	1.43	12	0.13	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	0.53	N	067730	500	48 억	12370	N	N	N	N
100	20240813	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-90	5	-3.47	29443940	11657	79.23	2595	2595	2405	3370	1820	2595	2525.85	0.13	140	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	242	47.26	1.42	12	0.12	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.53	N	067730	500	48 억	12370	N	N	N	N
101	20240813	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-60	5	-2.31	18683200	7340	49.89	2595	2595	2500	3370	1820	2595	2545.39	0.13	354	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	245	47.83	1.44	12	0.08	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.53	N	067730	500	48 억	12370	N	N	N	N
102	20240813	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-45	5	-1.73	15375170	6035	41.02	2595	2595	2500	3370	1820	2595	2547.66	0.13	243	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	247	48.11	1.45	12	0.06	53.00	1760.00	4735	20231005	-46.15	2250	20240805	13.33	3845	-33.68	20240112	2250	13.33	20240805	4735	-46.15	20231005	2250	13.33	20240805	0.53	N	067730	500	48 억	12370	N	N	N	N
103	20240813	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-70	5	-2.70	13509140	5298	36.01	2595	2595	2500	3370	1820	2595	2549.85	0.13	62	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	244	47.64	1.43	12	0.05	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.53	N	067730	500	48 억	12370	N	N	N	N
104	20240813	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-55	5	-2.12	12630880	4950	33.64	2595	2595	2500	3370	1820	2595	2551.68	0.13	358	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	246	47.92	1.44	12	0.05	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	0.53	N	067730	500	48 억	12370	N	N	N	N
105	20240813	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	0	3	0.00	402225	155	1.05	2595	2595	2595	3370	1820	2595	2595.00	0.13	0	2701	2647	2581	2527	2461	2675	2555	48	775	500	1600	5	1	9673922	251	48.96	1.47	12	0.00	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.53	N	067730	500	48 억	12370	N	N	N	N
106	20240812	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	95	2	3.80	38050335	14712	230.56	2515	2635	2515	3250	1750	2500	2586.35	0.13	-653	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	251	48.96	1.47	12	0.15	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
107	20240812	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	95	2	3.80	36699555	14191	222.39	2515	2635	2515	3250	1750	2500	2586.11	0.13	-589	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	251	48.96	1.47	12	0.15	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
108	20240812	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	90	2	3.60	32696285	12648	198.21	2515	2635	2515	3250	1750	2500	2585.10	0.13	-750	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	251	48.87	1.47	12	0.13	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	0.53	N	067730	500	48 억	13014	N	N	N	N
109	20240812	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	95	2	3.80	25285310	9790	153.42	2515	2620	2515	3250	1750	2500	2582.77	0.13	-570	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	251	48.96	1.47	12	0.10	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
110	20240812	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	85	2	3.40	17578115	6815	106.80	2515	2615	2515	3250	1750	2500	2579.33	0.13	-273	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	250	48.77	1.47	12	0.07	53.00	1760.00	4735	20231005	-45.41	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4735	-45.41	20231005	2250	14.89	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
111	20240812	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	75	2	3.00	16898295	6553	102.70	2515	2615	2515	3250	1750	2500	2578.71	0.13	-190	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	249	48.58	1.46	12	0.07	53.00	1760.00	4735	20231005	-45.62	2250	20240805	14.44	3845	-33.03	20240112	2250	14.44	20240805	4735	-45.62	20231005	2250	14.44	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
112	20240812	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	95	2	3.80	13443960	5221	81.82	2515	2615	2515	3250	1750	2500	2574.98	0.13	-198	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	251	48.96	1.47	12	0.05	53.00	1760.00	4735	20231005	-45.20	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4735	-45.20	20231005	2250	15.33	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
113	20240812	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	15	2	0.60	1391180	553	8.67	2515	2530	2515	3250	1750	2500	2515.70	0.13	-72	2570	2535	2505	2470	2440	2552	2487	48	750	500	1550	5	1	9673922	243	47.45	1.43	12	0.01	53.00	1760.00	4735	20231005	-46.88	2250	20240805	11.78	3845	-34.59	20240112	2250	11.78	20240805	4735	-46.88	20231005	2250	11.78	20240805	0.53	N	067730	500	48 억	13014	N	N	N	N
114	20240809	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	20	2	0.81	15909260	6376	52.47	2480	2540	2475	3220	1740	2480	2495.18	0.14	-872	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	242	47.17	1.42	12	0.07	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	0.53	N	067730	500	48 억	13875	N	N	N	N
115	20240809	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	20	2	0.81	15456760	6195	50.98	2480	2540	2475	3220	1740	2480	2495.04	0.14	-748	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	242	47.17	1.42	12	0.06	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	0.53	N	067730	500	48 억	13875	N	N	N	N
116	20240809	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	25	2	1.01	6381685	2544	20.94	2480	2540	2480	3220	1740	2480	2508.52	0.14	-406	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	242	47.26	1.42	12	0.03	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
117	20240809	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	35	2	1.41	6090725	2428	19.98	2480	2540	2480	3220	1740	2480	2508.54	0.14	-290	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	243	47.45	1.43	12	0.03	53.00	1760.00	4735	20231005	-46.88	2250	20240805	11.78	3845	-34.59	20240112	2250	11.78	20240805	4735	-46.88	20231005	2250	11.78	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
118	20240809	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	35	2	1.41	5708020	2276	18.73	2480	2540	2480	3220	1740	2480	2507.92	0.14	-223	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	243	47.45	1.43	12	0.02	53.00	1760.00	4735	20231005	-46.88	2250	20240805	11.78	3845	-34.59	20240112	2250	11.78	20240805	4735	-46.88	20231005	2250	11.78	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
119	20240809	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	30	2	1.21	4780525	1907	15.69	2480	2540	2480	3220	1740	2480	2506.83	0.14	-4	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	243	47.36	1.43	12	0.02	53.00	1760.00	4735	20231005	-46.99	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4735	-46.99	20231005	2250	11.56	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
120	20240809	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	45	2	1.81	2802000	1119	9.21	2480	2540	2480	3220	1740	2480	2504.02	0.14	-52	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	244	47.64	1.43	12	0.01	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
121	20240809	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	55	2	2.22	1490425	599	4.93	2480	2535	2480	3220	1740	2480	2488.19	0.14	0	2656	2567	2451	2362	2246	2510	2305	48	740	500	1530	5	1	9673922	245	47.83	1.44	12	0.01	53.00	1760.00	4735	20231005	-46.46	2250	20240805	12.67	3845	-34.07	20240112	2250	12.67	20240805	4735	-46.46	20231005	2250	12.67	20240805	0.53	N	067730	500	48 억	13875	N	N	N	N
122	20240808	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-45	5	-1.78	30256230	12151	82.38	2525	2540	2335	3280	1770	2525	2490.02	0.15	-1055	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	240	46.79	1.41	12	0.13	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	0.58	N	067730	500	48 억	14901	N	N	N	N
123	20240808	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-85	5	-3.37	27776790	11146	75.57	2525	2540	2335	3280	1770	2525	2492.09	0.15	-698	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	236	46.04	1.39	12	0.12	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	0.58	N	067730	500	48 억	14901	N	N	N	N
124	20240808	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-55	5	-2.18	20808545	8299	56.26	2525	2540	2470	3280	1770	2525	2507.36	0.15	-364	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	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	0.58	N	067730	500	48 억	14901	N	N	N	N
125	20240808	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-5	5	-0.20	18254720	7269	49.28	2525	2540	2470	3280	1770	2525	2511.31	0.15	-380	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	244	47.55	1.43	12	0.08	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	0.58	N	067730	500	48 억	14901	N	N	N	N
126	20240808	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-25	5	-0.99	18064575	7193	48.77	2525	2540	2470	3280	1770	2525	2511.41	0.15	-313	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	242	47.17	1.42	12	0.07	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	0.58	N	067730	500	48 억	14901	N	N	N	N
127	20240808	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-50	5	-1.98	13477230	5353	36.29	2525	2540	2470	3280	1770	2525	2517.70	0.15	-4	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	239	46.70	1.41	12	0.06	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	0.58	N	067730	500	48 억	14901	N	N	N	N
128	20240808	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-35	5	-1.39	12873970	5110	34.64	2525	2540	2490	3280	1770	2525	2519.37	0.15	25	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	241	46.98	1.41	12	0.05	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	0.58	N	067730	500	48 억	14901	N	N	N	N
129	20240808	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	15	2	0.59	7982955	3159	21.42	2525	2540	2515	3280	1770	2525	2527.05	0.15	-9	2575	2550	2500	2475	2425	2562	2487	48	755	500	1560	5	1	9673922	246	47.92	1.44	12	0.03	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	0.58	N	067730	500	48 억	14901	N	N	N	N
130	20240807	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	50	2	2.02	36604525	14750	35.53	2475	2525	2450	3215	1735	2475	2481.60	0.17	-1136	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	244	47.64	1.43	12	0.15	53.00	1760.00	4735	20231005	-46.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4735	-46.67	20231005	2250	12.22	20240805	0.60	N	067730	500	48 억	16037	N	N	N	N
131	20240807	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	35	2	1.41	33960120	13699	32.99	2475	2525	2450	3215	1735	2475	2479.02	0.17	-798	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	243	47.36	1.43	12	0.14	53.00	1760.00	4735	20231005	-46.99	2250	20240805	11.56	3845	-34.72	20240112	2250	11.56	20240805	4735	-46.99	20231005	2250	11.56	20240805	0.60	N	067730	500	48 억	16037	N	N	N	N
132	20240807	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	30	2	1.21	30338380	12251	29.51	2475	2510	2450	3215	1735	2475	2476.40	0.17	-673	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	242	47.26	1.42	12	0.13	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.60	N	067730	500	48 억	16037	N	N	N	N
133	20240807	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	20	2	0.81	25785645	10431	25.12	2475	2510	2450	3215	1735	2475	2472.02	0.17	-459	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	241	47.08	1.42	12	0.11	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	0.60	N	067730	500	48 억	16037	N	N	N	N
134	20240807	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	30	2	1.21	24335765	9850	23.72	2475	2510	2450	3215	1735	2475	2470.64	0.17	-264	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	242	47.26	1.42	12	0.10	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.60	N	067730	500	48 억	16037	N	N	N	N
135	20240807	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	30	2	1.21	20780445	8429	20.30	2475	2510	2450	3215	1735	2475	2465.35	0.17	-140	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	242	47.26	1.42	12	0.09	53.00	1760.00	4735	20231005	-47.10	2250	20240805	11.33	3845	-34.85	20240112	2250	11.33	20240805	4735	-47.10	20231005	2250	11.33	20240805	0.60	N	067730	500	48 억	16037	N	N	N	N
136	20240807	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	15	2	0.61	18713265	7601	18.31	2475	2500	2450	3215	1735	2475	2461.94	0.17	-124	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	241	46.98	1.41	12	0.08	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	0.60	N	067730	500	48 억	16037	N	N	N	N
137	20240807	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-25	5	-1.01	16554325	6728	16.20	2475	2475	2450	3215	1735	2475	2460.51	0.17	0	2658	2566	2458	2366	2258	2612	2412	48	740	500	1530	5	1	9673922	237	46.23	1.39	12	0.07	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	0.60	N	067730	500	48 억	16037	N	N	N	N
138	20240806	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	75	2	3.12	100663010	41515	94.85	2380	2550	2350	3120	1680	2400	2424.74	0.18	-1251	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	239	46.70	1.41	12	0.43	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	0.64	N	067730	500	48 억	17888	N	N	N	N
139	20240806	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	65	2	2.71	94901665	39186	89.53	2380	2550	2350	3120	1680	2400	2421.83	0.18	330	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	238	46.51	1.40	12	0.41	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	0.64	N	067730	500	48 억	17888	N	N	N	N
140	20240806	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	40	2	1.67	80170350	33264	76.00	2380	2470	2350	3120	1680	2400	2410.12	0.18	626	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	236	46.04	1.39	12	0.34	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	0.64	N	067730	500	48 억	17888	N	N	N	N
141	20240806	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	30	2	1.25	77284795	32080	73.29	2380	2470	2350	3120	1680	2400	2409.13	0.18	766	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	235	45.85	1.38	12	0.33	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	0.64	N	067730	500	48 억	17888	N	N	N	N
142	20240806	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	25	2	1.04	69474985	28860	65.94	2380	2470	2350	3120	1680	2400	2407.31	0.18	926	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	235	45.75	1.38	12	0.30	53.00	1760.00	4735	20231005	-48.79	2250	20240805	7.78	3845	-36.93	20240112	2250	7.78	20240805	4735	-48.79	20231005	2250	7.78	20240805	0.64	N	067730	500	48 억	17888	N	N	N	N
143	20240806	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	66969060	27823	63.57	2380	2470	2350	3120	1680	2400	2406.97	0.18	944	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	234	45.57	1.37	12	0.29	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	0.64	N	067730	500	48 억	17888	N	N	N	N
144	20240806	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	70	2	2.92	44053330	18404	42.05	2380	2470	2350	3120	1680	2400	2393.68	0.18	692	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	239	46.60	1.40	12	0.19	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	0.64	N	067730	500	48 억	17888	N	N	N	N
145	20240806	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-20	5	-0.83	14718040	6192	14.15	2380	2380	2350	3120	1680	2400	2376.94	0.18	625	2833	2616	2433	2216	2033	2525	2125	48	720	500	1480	5	1	9673922	230	44.91	1.35	12	0.06	53.00	1760.00	4735	20231005	-49.74	2250	20240805	5.78	3845	-38.10	20240112	2250	5.78	20240805	4735	-49.74	20231005	2250	5.78	20240805	0.64	N	067730	500	48 억	17888	N	N	N	N
146	20240805	160521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-280	5	-10.45	107386295	43769	276.20	2650	2650	2250	3480	1880	2680	2453.41	0.19	-755	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	232	45.28	1.36	12	0.45	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	0.64	N	067730	500	48 억	18056	N	N	N	N
147	20240805	150530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	-270	5	-10.07	103212410	42034	265.25	2650	2650	2250	3480	1880	2680	2455.36	0.19	-67	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	233	45.47	1.37	12	0.43	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	0.64	N	067730	500	48 억	18056	N	N	N	N
148	20240805	140532	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-185	5	-6.90	60884655	23848	150.49	2650	2650	2490	3480	1880	2680	2552.94	0.19	-504	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	241	47.08	1.42	12	0.25	53.00	1760.00	4735	20231005	-47.31	2490	20240805	0.20	3845	-35.11	20240112	2490	0.20	20240805	4735	-47.31	20231005	2490	0.20	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
149	20240805	130530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	-180	5	-6.72	57177355	22365	141.13	2650	2650	2500	3480	1880	2680	2556.46	0.19	-451	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	242	47.17	1.42	12	0.23	53.00	1760.00	4735	20231005	-47.20	2500	20240805	0.00	3845	-34.98	20240112	2500	0.00	20240805	4735	-47.20	20231005	2500	0.00	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
150	20240805	120526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	-180	5	-6.72	53027925	20706	130.66	2650	2650	2500	3480	1880	2680	2560.90	0.19	-340	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	242	47.17	1.42	12	0.21	53.00	1760.00	4735	20231005	-47.20	2500	20240805	0.00	3845	-34.98	20240112	2500	0.00	20240805	4735	-47.20	20231005	2500	0.00	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
151	20240805	110529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2560	-120	5	-4.48	37963615	14728	92.94	2650	2650	2560	3480	1880	2680	2577.53	0.19	-240	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	248	48.30	1.45	12	0.15	53.00	1760.00	4735	20231005	-45.93	2560	20240805	0.00	3845	-33.42	20240112	2560	0.00	20240805	4735	-45.93	20231005	2560	0.00	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
152	20240805	100526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	-80	5	-2.99	19648245	7588	47.88	2650	2650	2565	3480	1880	2680	2589.18	0.19	-58	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	252	49.06	1.48	12	0.08	53.00	1760.00	4735	20231005	-45.09	2565	20240805	1.36	3845	-32.38	20240112	2565	1.36	20240805	4735	-45.09	20231005	2565	1.36	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
153	20240805	090523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2585	-95	5	-3.54	6062310	2300	14.51	2650	2650	2585	3480	1880	2680	2635.46	0.19	600	2786	2732	2676	2622	2566	2705	2595	48	800	500	1660	5	1	9673922	250	48.77	1.47	12	0.02	53.00	1760.00	4735	20231005	-45.41	2585	20240805	0.00	3845	-32.77	20240112	2585	0.00	20240805	4735	-45.41	20231005	2585	0.00	20240805	0.64	N	067730	500	48 억	18056	N	N	N	N
154	20240802	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-50	5	-1.83	42145960	15847	121.52	2730	2730	2620	3545	1915	2730	2659.20	0.19	-688	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	259	50.57	1.52	12	0.16	53.00	1760.00	4735	20231005	-43.40	2610	20240801	2.68	3845	-30.30	20240112	2610	2.68	20240801	4735	-43.40	20231005	2610	2.68	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
155	20240802	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-80	5	-2.93	37964345	14280	109.50	2730	2730	2620	3545	1915	2730	2658.17	0.19	-497	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	256	50.00	1.51	12	0.15	53.00	1760.00	4735	20231005	-44.03	2610	20240801	1.53	3845	-31.08	20240112	2610	1.53	20240801	4735	-44.03	20231005	2610	1.53	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
156	20240802	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-80	5	-2.93	34009580	12777	97.98	2730	2730	2620	3545	1915	2730	2661.35	0.19	-175	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	256	50.00	1.51	12	0.13	53.00	1760.00	4735	20231005	-44.03	2610	20240801	1.53	3845	-31.08	20240112	2610	1.53	20240801	4735	-44.03	20231005	2610	1.53	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
157	20240802	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-80	5	-2.93	26775270	10054	77.10	2730	2730	2620	3545	1915	2730	2662.61	0.19	3	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	256	50.00	1.51	12	0.10	53.00	1760.00	4735	20231005	-44.03	2610	20240801	1.53	3845	-31.08	20240112	2610	1.53	20240801	4735	-44.03	20231005	2610	1.53	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
158	20240802	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-95	5	-3.48	22125265	8287	63.55	2730	2730	2620	3545	1915	2730	2669.29	0.19	227	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	255	49.72	1.50	12	0.09	53.00	1760.00	4735	20231005	-44.35	2610	20240801	0.96	3845	-31.47	20240112	2610	0.96	20240801	4735	-44.35	20231005	2610	0.96	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
159	20240802	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-50	5	-1.83	15721430	5859	44.93	2730	2730	2620	3545	1915	2730	2682.65	0.19	39	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	259	50.57	1.52	12	0.06	53.00	1760.00	4735	20231005	-43.40	2610	20240801	2.68	3845	-30.30	20240112	2610	2.68	20240801	4735	-43.40	20231005	2610	2.68	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
160	20240802	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-30	5	-1.10	12246465	4546	34.86	2730	2730	2620	3545	1915	2730	2693.25	0.19	-90	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	261	50.94	1.53	12	0.05	53.00	1760.00	4735	20231005	-42.98	2610	20240801	3.45	3845	-29.78	20240112	2610	3.45	20240801	4735	-42.98	20231005	2610	3.45	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
161	20240802	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-20	5	-0.73	6126125	2249	17.25	2730	2730	2710	3545	1915	2730	2723.71	0.19	41	2810	2770	2690	2650	2570	2790	2670	48	815	500	1690	5	1	9673922	262	51.13	1.54	12	0.02	53.00	1760.00	4735	20231005	-42.77	2610	20240801	3.83	3845	-29.52	20240112	2610	3.83	20240801	4735	-42.77	20231005	2610	3.83	20240801	0.64	N	067730	500	48 억	18706	N	N	N	N
162	20240801	160515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	55	2	2.06	34888745	13041	66.03	2675	2730	2610	3475	1875	2675	2675.18	0.20	-1088	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	264	51.51	1.55	12	0.13	53.00	1760.00	4735	20231005	-42.34	2610	20240801	4.60	3845	-29.00	20240112	2610	4.60	20240801	4735	-42.34	20231005	2610	4.60	20240801	0.64	N	067730	500	48 억	19794	N	N	N	N
163	20240801	150531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2695	20	2	0.75	29848270	11174	56.57	2675	2695	2610	3475	1875	2675	2671.01	0.20	-868	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	261	50.85	1.53	12	0.12	53.00	1760.00	4735	20231005	-43.08	2610	20240801	3.26	3845	-29.91	20240112	2610	3.26	20240801	4735	-43.08	20231005	2610	3.26	20240801	0.64	N	067730	500	48 억	19794	N	N	N	N
164	20240801	140526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2685	10	2	0.37	26145760	9796	49.60	2675	2695	2610	3475	1875	2675	2668.63	0.20	-642	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	260	50.66	1.53	12	0.10	53.00	1760.00	4735	20231005	-43.29	2610	20240801	2.87	3845	-30.17	20240112	2610	2.87	20240801	4735	-43.29	20231005	2610	2.87	20240801	0.64	N	067730	500	48 억	19794	N	N	N	N
165	20240801	130518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	15	2	0.56	24739080	9273	46.95	2675	2695	2610	3475	1875	2675	2667.36	0.20	-540	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	260	50.75	1.53	12	0.10	53.00	1760.00	4735	20231005	-43.19	2610	20240801	3.07	3845	-30.04	20240112	2610	3.07	20240801	4735	-43.19	20231005	2610	3.07	20240801	0.64	N	067730	500	48 억	19794	N	N	N	N
166	20240801	120522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2675	0	3	0.00	24266250	9096	46.05	2675	2695	2610	3475	1875	2675	2667.27	0.20	-516	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	259	50.47	1.52	12	0.09	53.00	1760.00	4735	20231005	-43.51	2610	20240801	2.49	3845	-30.43	20240112	2610	2.49	20240801	4735	-43.51	20231005	2610	2.49	20240801	0.64	N	067730	500	48 억	19794	N	N	N	N
167	20240801	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	5	2	0.19	16678410	6231	31.55	2675	2690	2670	3475	1875	2675	2676.87	0.20	-277	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	259	50.57	1.52	12	0.06	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	19794	N	N	N	N
168	20240801	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	15	2	0.56	12679470	4739	23.99	2675	2690	2675	3475	1875	2675	2675.64	0.20	-111	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	260	50.75	1.53	12	0.05	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	0.64	N	067730	500	48 억	19794	N	N	N	N
169	20240801	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	0	3	0.00	11625550	4346	22.00	2675	2675	2675	3475	1875	2675	2675.00	0.20	32	2718	2696	2673	2651	2628	2707	2662	48	800	500	1650	5	1	9673922	259	50.47	1.52	12	0.04	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	19794	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History