KissMeData/068930/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	20	2	0.27	41757060	5661	30.55	7300	7400	7300	9580	5160	7370	7376.27	2.91	0	1006	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2045	16.72	1.25	12	0.02	442.00	5903.00	7460	20241025	-0.94	5480	20231030	34.85	7460	-0.94	20241025	5590	32.20	20240201	7460	-0.94	20241025	5520	33.88	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
3	20241031	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	30	2	0.41	37576810	5095	27.50	7300	7400	7300	9580	5160	7370	7375.23	2.91	0	803	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2048	16.74	1.25	12	0.02	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5520	34.06	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
4	20241031	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-10	5	-0.14	19085250	2591	13.98	7300	7400	7300	9580	5160	7370	7365.98	2.91	0	498	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2037	16.65	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.34	5480	20231030	34.31	7460	-1.34	20241025	5590	31.66	20240201	7460	-1.34	20241025	5520	33.33	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
5	20241031	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	0	3	0.00	12311860	1671	9.02	7300	7400	7300	9580	5160	7370	7367.96	2.91	0	-78	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2040	16.67	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.21	5480	20231030	34.49	7460	-1.21	20241025	5590	31.84	20240201	7460	-1.21	20241025	5520	33.51	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
6	20241031	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	10	2	0.14	8900090	1208	6.52	7300	7400	7300	9580	5160	7370	7367.62	2.91	0	-150	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5520	33.70	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
7	20241031	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	10	2	0.14	6812460	925	4.99	7300	7400	7300	9580	5160	7370	7364.82	2.91	0	-194	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5520	33.70	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
8	20241031	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	10	2	0.14	1397990	191	1.03	7300	7400	7300	9580	5160	7370	7319.32	2.91	0	13	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5520	33.70	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
9	20241031	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	30	2	0.41	87700	12	0.06	7300	7400	7300	9580	5160	7370	7308.33	2.91	0	-11	7456	7412	7356	7312	7256	7385	7285	149	2210	500	5450	10	1	27675342	2048	16.74	1.25	12	0.00	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5520	34.06	20231031	0.09	N	068930	500	149 억		805226	N	N	0	N	00	N
10	20241030	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-30	5	-0.41	136394340	18529	183.91	7400	7400	7300	9620	5180	7400	7361.13	2.91	0	-1530	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.07	442.00	5903.00	7460	20241025	-1.21	5480	20231030	34.49	7460	-1.21	20241025	5590	31.84	20240201	7460	-1.21	20241025	5480	34.49	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
11	20241030	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-60	5	-0.81	127783190	17354	172.25	7400	7400	7300	9620	5180	7400	7363.33	2.91	0	-782	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2031	16.61	1.24	12	0.06	442.00	5903.00	7460	20241025	-1.61	5480	20231030	33.94	7460	-1.61	20241025	5590	31.31	20240201	7460	-1.61	20241025	5480	33.94	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
12	20241030	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-60	5	-0.81	126351160	17159	170.31	7400	7400	7300	9620	5180	7400	7363.55	2.91	0	-772	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2031	16.61	1.24	12	0.06	442.00	5903.00	7460	20241025	-1.61	5480	20231030	33.94	7460	-1.61	20241025	5590	31.31	20240201	7460	-1.61	20241025	5480	33.94	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
13	20241030	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-20	5	-0.27	117904850	16008	158.89	7400	7400	7300	9620	5180	7400	7365.37	2.91	0	-826	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2042	16.70	1.25	12	0.06	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5480	34.67	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
14	20241030	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-30	5	-0.41	117063910	15894	157.76	7400	7400	7300	9620	5180	7400	7365.29	2.91	0	-862	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.06	442.00	5903.00	7460	20241025	-1.21	5480	20231030	34.49	7460	-1.21	20241025	5590	31.84	20240201	7460	-1.21	20241025	5480	34.49	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
15	20241030	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-50	5	-0.68	111441120	15129	150.16	7400	7400	7300	9620	5180	7400	7366.06	2.91	0	-351	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2034	16.63	1.25	12	0.05	442.00	5903.00	7460	20241025	-1.47	5480	20231030	34.12	7460	-1.47	20241025	5590	31.48	20240201	7460	-1.47	20241025	5480	34.12	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
16	20241030	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-20	5	-0.27	69563560	9414	93.44	7400	7400	7310	9620	5180	7400	7389.37	2.91	0	-1657	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2042	16.70	1.25	12	0.03	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5480	34.67	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
17	20241030	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-70	5	-0.95	7758720	1049	10.41	7400	7400	7310	9620	5180	7400	7396.30	2.91	0	-395	7466	7432	7376	7342	7286	7405	7315	149	2220	500	5470	10	1	27675342	2029	16.58	1.24	12	0.00	442.00	5903.00	7460	20241025	-1.74	5480	20231030	33.76	7460	-1.74	20241025	5590	31.13	20240201	7460	-1.74	20241025	5480	33.76	20231030	0.09	N	068930	500	149 억		805830	N	N	0	N	00	N
18	20241029	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	74200730	10074	87.90	7410	7410	7320	9630	5190	7410	7365.57	2.91	0	-337	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.04	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
19	20241029	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	69633920	9454	82.49	7410	7410	7320	9630	5190	7410	7365.55	2.91	0	-435	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.03	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
20	20241029	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-80	5	-1.08	50999990	6922	60.40	7410	7410	7320	9630	5190	7410	7367.81	2.91	0	-334	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2029	16.58	1.24	12	0.03	442.00	5903.00	7460	20241025	-1.74	5480	20231030	33.76	7460	-1.74	20241025	5590	31.13	20240201	7460	-1.74	20241025	5480	33.76	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
21	20241029	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-70	5	-0.94	42067730	5703	49.76	7410	7410	7340	9630	5190	7410	7376.42	2.91	0	-45	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2031	16.61	1.24	12	0.02	442.00	5903.00	7460	20241025	-1.61	5480	20231030	33.94	7460	-1.61	20241025	5590	31.31	20240201	7460	-1.61	20241025	5480	33.94	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
22	20241029	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	23283930	3149	27.48	7410	7410	7360	9630	5190	7410	7394.07	2.91	0	-3	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.01	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
23	20241029	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	21605180	2922	25.50	7410	7410	7360	9630	5190	7410	7393.97	2.91	0	-42	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.01	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
24	20241029	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	3665800	496	4.33	7410	7410	7360	9630	5190	7410	7390.73	2.91	0	-174	7543	7476	7393	7326	7243	7485	7335	149	2220	500	5480	10	1	27675342	2045	16.72	1.25	12	0.00	442.00	5903.00	7460	20241025	-0.94	5480	20231030	34.85	7460	-0.94	20241025	5590	32.20	20240201	7460	-0.94	20241025	5480	34.85	20231030	0.09	N	068930	500	149 억		804553	N	N	0	N	00	N
25	20241028	160639	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7410	0	3	0.00	84149130	11461	46.73	7410	7460	7310	9630	5190	7410	7342.22	2.91	0	-2039	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2051	16.76	1.26	12	0.04	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	0.00	20241025	5590	32.56	20240201	7460	-0.67	20241025	5480	35.22	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
26	20241028	150643	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7320	-90	5	-1.21	69153420	9431	38.46	7410	7460	7310	9630	5190	7410	7332.56	2.91	0	-1891	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2026	16.56	1.24	12	0.03	442.00	5903.00	7460	20241025	-1.88	5480	20231030	33.58	7460	0.00	20241025	5590	30.95	20240201	7460	-1.88	20241025	5480	33.58	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
27	20241028	140646	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7340	-70	5	-0.94	61570530	8395	34.23	7410	7460	7310	9630	5190	7410	7334.19	2.91	0	-1462	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2031	16.61	1.24	12	0.03	442.00	5903.00	7460	20241025	-1.61	5480	20231030	33.94	7460	0.00	20241025	5590	31.31	20240201	7460	-1.61	20241025	5480	33.94	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
28	20241028	130643	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7320	-90	5	-1.21	49361770	6727	27.43	7410	7460	7310	9630	5190	7410	7337.86	2.91	0	-853	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2026	16.56	1.24	12	0.02	442.00	5903.00	7460	20241025	-1.88	5480	20231030	33.58	7460	0.00	20241025	5590	30.95	20240201	7460	-1.88	20241025	5480	33.58	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
29	20241028	120644	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7320	-90	5	-1.21	45906710	6255	25.51	7410	7460	7310	9630	5190	7410	7339.20	2.91	0	-611	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2026	16.56	1.24	12	0.02	442.00	5903.00	7460	20241025	-1.88	5480	20231030	33.58	7460	0.00	20241025	5590	30.95	20240201	7460	-1.88	20241025	5480	33.58	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
30	20241028	110549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7310	-100	5	-1.35	40491130	5515	22.49	7410	7460	7310	9630	5190	7410	7342.00	2.91	0	-264	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2023	16.54	1.24	12	0.02	442.00	5903.00	7460	20241025	-2.01	5480	20231030	33.39	7460	0.00	20241025	5590	30.77	20240201	7460	-2.01	20241025	5480	33.39	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
31	20241028	100639	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7320	-90	5	-1.21	25688830	3493	14.24	7410	7460	7310	9630	5190	7410	7354.37	2.91	0	-17	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2026	16.56	1.24	12	0.01	442.00	5903.00	7460	20241025	-1.88	5480	20231030	33.58	7460	0.00	20241025	5590	30.95	20240201	7460	-1.88	20241025	5480	33.58	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
32	20241028	090639	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7400	-10	5	-0.13	3183560	429	1.75	7410	7460	7400	9630	5190	7410	7420.89	2.91	0	-169	7496	7452	7416	7372	7336	7435	7355	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.00	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	0.00	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.10	N	068930	500	149 억		803995	N	N	0	N	00	N
33	20241025	160637	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7410	-20	5	-0.27	182091070	24524	185.42	7430	7460	7380	9650	5210	7430	7425.02	2.90	0	-45	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2051	16.76	1.26	12	0.09	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	-0.67	20241025	5590	32.56	20240201	7460	-0.67	20241025	5480	35.22	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
34	20241025	150643	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7420	-10	5	-0.13	180142240	24261	183.43	7430	7460	7380	9650	5210	7430	7425.18	2.90	0	-32	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2054	16.79	1.26	12	0.09	442.00	5903.00	7460	20241025	-0.54	5480	20231030	35.40	7460	-0.54	20241025	5590	32.74	20240201	7460	-0.54	20241025	5480	35.40	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
35	20241025	140640	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7390	-40	5	-0.54	152416220	20511	155.08	7430	7460	7390	9650	5210	7430	7430.95	2.90	0	-50	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2045	16.72	1.25	12	0.07	442.00	5903.00	7460	20241025	-0.94	5480	20231030	34.85	7460	-0.94	20241025	5590	32.20	20240201	7460	-0.94	20241025	5480	34.85	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
36	20241025	130643	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7400	-30	5	-0.40	146993730	19778	149.54	7430	7460	7390	9650	5210	7430	7432.18	2.90	0	-21	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2048	16.74	1.25	12	0.07	442.00	5903.00	7460	20241025	-0.80	5480	20231030	35.04	7460	-0.80	20241025	5590	32.38	20240201	7460	-0.80	20241025	5480	35.04	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
37	20241025	120645	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7410	-20	5	-0.27	145329050	19553	147.84	7430	7460	7400	9650	5210	7430	7432.57	2.90	0	3	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2051	16.76	1.26	12	0.07	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	-0.67	20241025	5590	32.56	20240201	7460	-0.67	20241025	5480	35.22	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
38	20241025	110640	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7440	10	2	0.13	82526750	11084	83.80	7430	7460	7400	9650	5210	7430	7445.57	2.90	0	-200	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2059	16.83	1.26	12	0.04	442.00	5903.00	7460	20241025	-0.27	5480	20231030	35.77	7460	-0.27	20241025	5590	33.09	20240201	7460	-0.27	20241025	5480	35.77	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
39	20241025	100641	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7440	10	2	0.13	68160800	9152	69.20	7430	7460	7400	9650	5210	7430	7447.64	2.90	0	-35	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2059	16.83	1.26	12	0.03	442.00	5903.00	7460	20241025	-0.27	5480	20231030	35.77	7460	-0.27	20241025	5590	33.09	20240201	7460	-0.27	20241025	5480	35.77	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
40	20241025	090642	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7440	10	2	0.13	6990370	941	7.11	7430	7440	7400	9650	5210	7430	7428.66	2.90	0	-636	7496	7462	7396	7362	7296	7480	7380	149	2220	500	5490	10	1	27675342	2059	16.83	1.26	12	0.00	442.00	5903.00	7440	20241025	0.00	5480	20231030	35.77	7440	0.00	20241025	5590	33.09	20240201	7440	0.00	20241025	5480	35.77	20231030	0.10	N	068930	500	149 억		803628	N	N	0	N	00	N
41	20241024	160630	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7430	40	2	0.54	97501820	13184	99.75	7380	7430	7330	9600	5180	7390	7395.42	2.90	0	-2004	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2056	16.81	1.26	12	0.05	442.00	5903.00	7430	20241024	0.00	5480	20231030	35.58	7430	0.00	20241024	5590	32.92	20240201	7430	0.00	20241024	5480	35.58	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
42	20241024	150635	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7430	40	2	0.54	91377090	12359	93.51	7380	7430	7330	9600	5180	7390	7393.57	2.90	0	-1980	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2056	16.81	1.26	12	0.04	442.00	5903.00	7430	20241024	0.00	5480	20231030	35.58	7430	0.00	20241024	5590	32.92	20240201	7430	0.00	20241024	5480	35.58	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
43	20241024	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	0	3	0.00	65475750	8863	67.06	7380	7410	7330	9600	5180	7390	7387.54	2.90	0	-1816	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2045	16.72	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
44	20241024	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	10	2	0.14	52198450	7068	53.48	7380	7410	7330	9600	5180	7390	7385.18	2.90	0	-1336	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2048	16.74	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
45	20241024	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	10	2	0.14	32882050	4456	33.71	7380	7400	7330	9600	5180	7390	7379.28	2.90	0	-940	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2048	16.74	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
46	20241024	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-30	5	-0.41	12338580	1677	12.69	7380	7390	7330	9600	5180	7390	7357.53	2.90	0	-493	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
47	20241024	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-10	5	-0.14	1867290	253	1.91	7380	7390	7370	9600	5180	7390	7380.59	2.90	0	-97	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
48	20241024	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-10	5	-0.14	7380	1	0.01	7380	7380	7380	9600	5180	7390	7380.00	2.90	0	-1	7436	7412	7376	7352	7316	7425	7365	149	2210	500	5460	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803585	N	N	0	N	00	N
49	20241023	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	30	2	0.41	97506260	13205	164.30	7350	7400	7340	9560	5160	7360	7384.04	2.90	0	-119	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2045	16.72	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
50	20241023	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	20	2	0.27	96331620	13046	162.32	7350	7400	7340	9560	5160	7360	7384.00	2.90	0	-126	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2042	16.70	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
51	20241023	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	20	2	0.27	78981050	10693	133.05	7350	7400	7340	9560	5160	7360	7386.24	2.90	0	-136	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2042	16.70	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
52	20241023	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	10	2	0.14	35439270	4799	59.71	7350	7400	7340	9560	5160	7360	7384.72	2.90	0	-96	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2040	16.67	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
53	20241023	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	10	2	0.14	34401490	4658	57.96	7350	7400	7340	9560	5160	7360	7385.46	2.90	0	-55	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2040	16.67	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
54	20241023	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	20	2	0.27	29705140	4021	50.03	7350	7400	7340	9560	5160	7360	7387.50	2.90	0	-273	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2042	16.70	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
55	20241023	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	20	2	0.27	27771600	3759	46.77	7350	7400	7340	9560	5160	7360	7388.03	2.90	0	-271	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2042	16.70	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
56	20241023	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	10	2	0.14	2726640	371	4.62	7350	7370	7340	9560	5160	7360	7349.43	2.90	0	-98	7440	7400	7350	7310	7260	7375	7285	149	2200	500	5440	10	1	27675342	2040	16.67	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803779	N	N	0	N	00	N
57	20241022	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-30	5	-0.41	58928170	8036	86.48	7390	7390	7300	9600	5180	7390	7333.02	2.90	0	-190	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
58	20241022	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-40	5	-0.54	53128890	7244	77.96	7390	7390	7300	9600	5180	7390	7334.19	2.90	0	-134	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
59	20241022	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-50	5	-0.68	48410960	6600	71.03	7390	7390	7300	9600	5180	7390	7334.99	2.90	0	149	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2031	16.61	1.24	12	0.02	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	-1.08	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
60	20241022	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-70	5	-0.95	45599780	6216	66.90	7390	7390	7300	9600	5180	7390	7335.87	2.90	0	109	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2026	16.56	1.24	12	0.02	442.00	5903.00	7420	20240701	-1.35	5480	20231030	33.58	7420	-1.35	20240701	5590	30.95	20240201	7420	-1.35	20240701	5480	33.58	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
61	20241022	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-30	5	-0.41	20169850	2743	29.52	7390	7390	7340	9600	5180	7390	7353.21	2.90	0	21	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
62	20241022	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-40	5	-0.54	12630180	1718	18.49	7390	7390	7340	9600	5180	7390	7351.68	2.90	0	-131	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
63	20241022	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-40	5	-0.54	9633640	1310	14.10	7390	7390	7340	9600	5180	7390	7353.92	2.90	0	-96	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
64	20241022	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-10	5	-0.14	1432870	194	2.09	7390	7390	7380	9600	5180	7390	7385.93	2.90	0	-96	7430	7410	7370	7350	7310	7420	7360	149	2210	500	5460	10	1	27675342	2042	16.70	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.11	N	068930	500	149 억		803858	N	N	0	N	00	N
65	20241021	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	0	3	0.00	68101260	9252	38.36	7390	7390	7330	9600	5180	7390	7360.70	2.90	0	-2490	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2045	16.72	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
66	20241021	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-40	5	-0.54	48524910	6596	27.35	7390	7390	7330	9600	5180	7390	7356.72	2.90	0	-1307	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
67	20241021	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-30	5	-0.41	47958740	6519	27.03	7390	7390	7330	9600	5180	7390	7356.76	2.90	0	-1283	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
68	20241021	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-30	5	-0.41	42715150	5806	24.07	7390	7390	7330	9600	5180	7390	7357.07	2.90	0	-1082	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
69	20241021	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-40	5	-0.54	38077490	5176	21.46	7390	7390	7330	9600	5180	7390	7356.55	2.90	0	-470	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
70	20241021	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-20	5	-0.27	28575050	3884	16.10	7390	7390	7330	9600	5180	7390	7357.12	2.90	0	-474	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2040	16.67	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
71	20241021	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-20	5	-0.27	18625810	2532	10.50	7390	7390	7330	9600	5180	7390	7356.17	2.90	0	-571	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2040	16.67	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
72	20241021	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-20	5	-0.27	2713320	368	1.53	7390	7390	7350	9600	5180	7390	7373.15	2.90	0	-136	7456	7422	7386	7352	7316	7405	7335	149	2210	500	5460	10	1	27675342	2040	16.67	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.11	N	068930	500	149 억		803931	N	N	0	N	00	N
73	20241018	160627	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7390	20	2	0.27	175435980	23759	224.42	7410	7420	7350	9580	5160	7370	7383.98	2.90	0	428	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2045	16.72	1.25	12	0.09	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	0.00	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
74	20241018	150645	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7380	10	2	0.14	171044490	23164	218.80	7410	7420	7350	9580	5160	7370	7384.07	2.90	0	493	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.08	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	0.00	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
75	20241018	140647	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7350	-20	5	-0.27	149229870	20206	190.86	7410	7420	7350	9580	5160	7370	7385.42	2.90	0	636	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2034	16.63	1.25	12	0.07	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	0.00	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
76	20241018	130631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7370	0	3	0.00	129390580	17513	165.42	7410	7420	7370	9580	5160	7370	7388.26	2.90	0	1094	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2040	16.67	1.25	12	0.06	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	0.00	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
77	20241018	120639	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7370	0	3	0.00	121819590	16486	155.72	7410	7420	7370	9580	5160	7370	7389.28	2.90	0	1468	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2040	16.67	1.25	12	0.06	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	0.00	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
78	20241018	110636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7380	10	2	0.14	117055590	15840	149.62	7410	7420	7370	9580	5160	7370	7389.87	2.90	0	1359	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.06	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	0.00	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
79	20241018	100629	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7420	50	2	0.68	82214130	11124	105.07	7410	7420	7370	9580	5160	7370	7390.70	2.90	0	1004	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2054	16.79	1.26	12	0.04	442.00	5903.00	7420	20240701	0.00	5480	20231030	35.40	7420	0.00	20240701	5590	32.74	20240201	7420	0.00	20240701	5480	35.40	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
80	20241018	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	30	2	0.41	481190	65	0.61	7410	7410	7400	9580	5160	7370	7402.92	2.90	0	22	7463	7416	7373	7326	7283	7395	7305	149	2210	500	5450	10	1	27675342	2048	16.74	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.09	N	068930	500	149 억		801355	N	N	0	N	00	N
81	20241017	160630	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7370	-30	5	-0.41	78068620	10587	62.51	7390	7420	7330	9620	5180	7400	7374.01	2.90	0	-2142	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	0.00	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
82	20241017	150632	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7380	-20	5	-0.27	73596380	9980	58.92	7390	7420	7330	9620	5180	7400	7374.39	2.90	0	-2113	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2042	16.70	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	0.00	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
83	20241017	140631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7340	-60	5	-0.81	69712050	9452	55.81	7390	7420	7330	9620	5180	7400	7375.38	2.90	0	-1784	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2031	16.61	1.24	12	0.03	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	0.00	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
84	20241017	130629	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7330	-70	5	-0.95	62804870	8510	50.25	7390	7420	7330	9620	5180	7400	7380.13	2.90	0	-1110	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2029	16.58	1.24	12	0.03	442.00	5903.00	7420	20240701	-1.21	5480	20231030	33.76	7420	0.00	20240701	5590	31.13	20240201	7420	-1.21	20240701	5480	33.76	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
85	20241017	120632	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7370	-30	5	-0.41	43765570	5922	34.96	7390	7420	7370	9620	5180	7400	7390.34	2.90	0	-475	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	0.00	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
86	20241017	110632	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7390	-10	5	-0.14	36254450	4904	28.95	7390	7420	7380	9620	5180	7400	7392.83	2.90	0	-321	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2045	16.72	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	0.00	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
87	20241017	100632	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7390	-10	5	-0.14	9092840	1228	7.25	7390	7420	7380	9620	5180	7400	7404.59	2.90	0	-30	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2045	16.72	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	0.00	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
88	20241017	090626	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7420	20	2	0.27	200040	27	0.16	7390	7420	7390	9620	5180	7400	7408.89	2.90	0	-10	7440	7420	7390	7370	7340	7405	7355	149	2220	500	5470	10	1	27675342	2054	16.79	1.26	12	0.00	442.00	5903.00	7420	20240701	0.00	5480	20231030	35.40	7420	0.00	20240701	5590	32.74	20240201	7420	0.00	20240701	5480	35.40	20231030	0.09	N	068930	500	149 억		801393	N	N	0	N	00	N
89	20241016	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	125154040	16933	53.59	7410	7410	7360	9630	5190	7410	7391.13	2.90	0	-6654	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.06	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
90	20241016	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	122033200	16511	52.25	7410	7410	7360	9630	5190	7410	7391.02	2.90	0	-6965	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2045	16.72	1.25	12	0.06	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
91	20241016	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	85269090	11528	36.48	7410	7410	7380	9630	5190	7410	7396.69	2.90	0	-3575	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2045	16.72	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
92	20241016	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	70391190	9514	30.11	7410	7410	7380	9630	5190	7410	7398.70	2.90	0	-2055	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2045	16.72	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
93	20241016	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	48831200	6599	20.88	7410	7410	7380	9630	5190	7410	7399.79	2.90	0	-1033	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
94	20241016	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	41162750	5563	17.60	7410	7410	7380	9630	5190	7410	7399.38	2.90	0	-1629	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.02	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
95	20241016	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-10	5	-0.13	22891160	3095	9.79	7410	7410	7380	9630	5190	7410	7396.17	2.90	0	-490	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2048	16.74	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
96	20241016	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	7622140	1030	3.26	7410	7410	7390	9630	5190	7410	7400.14	2.90	0	-188	7463	7436	7383	7356	7303	7450	7370	149	2220	500	5480	10	1	27675342	2045	16.72	1.25	12	0.00	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.09	N	068930	500	149 억		801224	N	N	0	N	00	N
97	20241015	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	30	2	0.41	233188010	31586	87.86	7370	7410	7330	9590	5170	7380	7381.93	2.89	0	-1451	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2051	16.76	1.26	12	0.11	442.00	5903.00	7420	20240701	-0.13	5480	20231030	35.22	7420	-0.13	20240701	5590	32.56	20240201	7420	-0.13	20240701	5480	35.22	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
98	20241015	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	20	2	0.27	190655760	25842	71.89	7370	7400	7330	9590	5170	7380	7377.75	2.89	0	-1515	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2048	16.74	1.25	12	0.09	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
99	20241015	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	10	2	0.14	134151510	18192	50.61	7370	7400	7330	9590	5170	7380	7374.20	2.89	0	-255	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2045	16.72	1.25	12	0.07	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
100	20241015	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	10	2	0.14	105445360	14303	39.79	7370	7400	7330	9590	5170	7380	7372.25	2.89	0	297	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2045	16.72	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
101	20241015	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	20	2	0.27	85805260	11644	32.39	7370	7400	7330	9590	5170	7380	7369.05	2.89	0	469	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2048	16.74	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
102	20241015	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-10	5	-0.14	57501460	7814	21.74	7370	7390	7330	9590	5170	7380	7358.77	2.89	0	744	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2040	16.67	1.25	12	0.03	442.00	5903.00	7420	20240701	-0.67	5480	20231030	34.49	7420	-0.67	20240701	5590	31.84	20240201	7420	-0.67	20240701	5480	34.49	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
103	20241015	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-40	5	-0.54	33144420	4503	12.53	7370	7390	7340	9590	5170	7380	7360.52	2.89	0	171	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2031	16.61	1.24	12	0.02	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	-1.08	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
104	20241015	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-20	5	-0.27	14225750	1928	5.36	7370	7390	7360	9590	5170	7380	7378.50	2.89	0	-125	7453	7416	7343	7306	7233	7435	7325	149	2210	500	5460	10	1	27675342	2037	16.65	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.81	5480	20231030	34.31	7420	-0.81	20240701	5590	31.66	20240201	7420	-0.81	20240701	5480	34.31	20231030	0.10	N	068930	500	149 억		799361	N	N	0	N	00	N
105	20241014	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	110	2	1.51	263536760	35936	420.11	7270	7380	7270	9450	5090	7270	7333.49	2.88	0	2912	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2042	16.70	1.25	12	0.13	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
106	20241014	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	80	2	1.10	241836370	32993	385.70	7270	7350	7270	9450	5090	7270	7329.93	2.88	0	2702	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2034	16.63	1.25	12	0.12	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
107	20241014	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	50	2	0.69	208335410	28428	332.34	7270	7350	7270	9450	5090	7270	7328.53	2.88	0	2517	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2026	16.56	1.24	12	0.10	442.00	5903.00	7420	20240701	-1.35	5480	20231030	33.58	7420	-1.35	20240701	5590	30.95	20240201	7420	-1.35	20240701	5480	33.58	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
108	20241014	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	80	2	1.10	150822990	20584	240.64	7270	7350	7270	9450	5090	7270	7327.20	2.88	0	2103	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2034	16.63	1.25	12	0.07	442.00	5903.00	7420	20240701	-0.94	5480	20231030	34.12	7420	-0.94	20240701	5590	31.48	20240201	7420	-0.94	20240701	5480	34.12	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
109	20241014	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	60	2	0.83	120585010	16464	192.47	7270	7350	7270	9450	5090	7270	7324.16	2.88	0	1221	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2029	16.58	1.24	12	0.06	442.00	5903.00	7420	20240701	-1.21	5480	20231030	33.76	7420	-1.21	20240701	5590	31.13	20240201	7420	-1.21	20240701	5480	33.76	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
110	20241014	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	70	2	0.96	99167360	13544	158.34	7270	7350	7270	9450	5090	7270	7321.87	2.88	0	1008	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2031	16.61	1.24	12	0.05	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	-1.08	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
111	20241014	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	30	2	0.41	81380820	11118	129.97	7270	7350	7270	9450	5090	7270	7319.74	2.88	0	806	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2020	16.52	1.24	12	0.04	442.00	5903.00	7420	20240701	-1.62	5480	20231030	33.21	7420	-1.62	20240701	5590	30.59	20240201	7420	-1.62	20240701	5480	33.21	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
112	20241014	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	40	2	0.55	13910420	1906	22.28	7270	7310	7270	9450	5090	7270	7298.23	2.88	0	0	7330	7300	7270	7240	7210	7285	7225	149	2180	500	5370	10	1	27675342	2023	16.54	1.24	12	0.01	442.00	5903.00	7420	20240701	-1.48	5480	20231030	33.39	7420	-1.48	20240701	5590	30.77	20240201	7420	-1.48	20240701	5480	33.39	20231030	0.09	N	068930	500	149 억		796969	N	N	0	N	00	N
113	20241011	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	20	2	0.28	62250490	8552	72.25	7290	7300	7240	9420	5080	7250	7279.06	2.88	0	662	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2012	16.45	1.23	12	0.03	442.00	5903.00	7420	20240701	-2.02	5480	20231030	32.66	7420	-2.02	20240701	5590	30.05	20240201	7420	-2.02	20240701	5480	32.66	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
114	20241011	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	30	2	0.41	50327640	6912	58.40	7290	7300	7240	9420	5080	7250	7281.20	2.88	0	665	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2015	16.47	1.23	12	0.02	442.00	5903.00	7420	20240701	-1.89	5480	20231030	32.85	7420	-1.89	20240701	5590	30.23	20240201	7420	-1.89	20240701	5480	32.85	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
115	20241011	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	30	2	0.41	48433140	6652	56.20	7290	7300	7240	9420	5080	7250	7280.99	2.88	0	665	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2015	16.47	1.23	12	0.02	442.00	5903.00	7420	20240701	-1.89	5480	20231030	32.85	7420	-1.89	20240701	5590	30.23	20240201	7420	-1.89	20240701	5480	32.85	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
116	20241011	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	10	2	0.14	35742010	4910	41.48	7290	7300	7240	9420	5080	7250	7279.43	2.88	0	665	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2009	16.43	1.23	12	0.02	442.00	5903.00	7420	20240701	-2.16	5480	20231030	32.48	7420	-2.16	20240701	5590	29.87	20240201	7420	-2.16	20240701	5480	32.48	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
117	20241011	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	30	2	0.41	35720230	4907	41.46	7290	7300	7240	9420	5080	7250	7279.44	2.88	0	665	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2015	16.47	1.23	12	0.02	442.00	5903.00	7420	20240701	-1.89	5480	20231030	32.85	7420	-1.89	20240701	5590	30.23	20240201	7420	-1.89	20240701	5480	32.85	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
118	20241011	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	40	2	0.55	27343310	3755	31.73	7290	7300	7240	9420	5080	7250	7281.84	2.88	0	-61	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2018	16.49	1.23	12	0.01	442.00	5903.00	7420	20240701	-1.75	5480	20231030	33.03	7420	-1.75	20240701	5590	30.41	20240201	7420	-1.75	20240701	5480	33.03	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
119	20241011	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	40	2	0.55	11211310	1539	13.00	7290	7300	7240	9420	5080	7250	7284.80	2.88	0	-286	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2018	16.49	1.23	12	0.01	442.00	5903.00	7420	20240701	-1.75	5480	20231030	33.03	7420	-1.75	20240701	5590	30.41	20240201	7420	-1.75	20240701	5480	33.03	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
120	20241011	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-10	5	-0.14	2404850	330	2.79	7290	7290	7240	9420	5080	7250	7287.42	2.88	0	0	7390	7320	7260	7190	7130	7355	7225	149	2170	500	5360	10	1	27675342	2004	16.38	1.23	12	0.00	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.10	N	068930	500	149 억		796699	N	N	0	N	00	N
121	20241010	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	40	2	0.55	86033250	11834	70.08	7210	7330	7200	9370	5050	7210	7270.01	2.88	0	747	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2006	16.40	1.23	12	0.04	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
122	20241010	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	30	2	0.42	83351770	11463	67.88	7210	7330	7200	9370	5050	7210	7271.37	2.88	0	1100	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2004	16.38	1.23	12	0.04	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
123	20241010	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	40	2	0.55	78646970	10813	64.03	7210	7330	7200	9370	5050	7210	7273.37	2.88	0	1160	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2006	16.40	1.23	12	0.04	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
124	20241010	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	40	2	0.55	76116480	10464	61.96	7210	7330	7200	9370	5050	7210	7274.13	2.88	0	1171	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2006	16.40	1.23	12	0.04	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
125	20241010	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	60	2	0.83	68611380	9430	55.84	7210	7330	7200	9370	5050	7210	7275.86	2.88	0	896	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2012	16.45	1.23	12	0.03	442.00	5903.00	7420	20240701	-2.02	5480	20231030	32.66	7420	-2.02	20240701	5590	30.05	20240201	7420	-2.02	20240701	5480	32.66	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
126	20241010	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	70	2	0.97	66473080	9136	54.10	7210	7330	7200	9370	5050	7210	7275.95	2.88	0	767	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2015	16.47	1.23	12	0.03	442.00	5903.00	7420	20240701	-1.89	5480	20231030	32.85	7420	-1.89	20240701	5590	30.23	20240201	7420	-1.89	20240701	5480	32.85	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
127	20241010	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-10	5	-0.14	64496910	8863	52.48	7210	7330	7200	9370	5050	7210	7277.10	2.88	0	715	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	1993	16.29	1.22	12	0.03	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
128	20241010	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	50	2	0.69	302870	42	0.25	7210	7260	7210	9370	5050	7210	7211.19	2.88	0	0	7283	7246	7223	7186	7163	7235	7175	149	2160	500	5330	10	1	27675342	2009	16.43	1.23	12	0.00	442.00	5903.00	7420	20240701	-2.16	5480	20231030	32.48	7420	-2.16	20240701	5590	29.87	20240201	7420	-2.16	20240701	5480	32.48	20231030	0.10	N	068930	500	149 억		795883	N	N	0	N	00	N
129	20241008	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-20	5	-0.28	122044930	16887	124.57	7250	7260	7200	9390	5070	7230	7227.15	2.88	0	-822	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	1995	16.31	1.22	12	0.06	442.00	5903.00	7420	20240701	-2.83	5480	20231030	31.57	7420	-2.83	20240701	5590	28.98	20240201	7420	-2.83	20240701	5480	31.57	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
130	20241008	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	116931530	16177	119.33	7250	7260	7200	9390	5070	7230	7228.26	2.88	0	-741	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	1993	16.29	1.22	12	0.06	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
131	20241008	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	101626640	14055	103.68	7250	7260	7210	9390	5070	7230	7230.64	2.88	0	-425	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	2001	16.36	1.22	12	0.05	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
132	20241008	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	10	2	0.14	101207380	13997	103.25	7250	7260	7210	9390	5070	7230	7230.65	2.88	0	-418	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	2004	16.38	1.23	12	0.05	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
133	20241008	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	29953890	4143	30.56	7250	7260	7210	9390	5070	7230	7230.00	2.88	0	-494	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	2006	16.40	1.23	12	0.01	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
134	20241008	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	27829180	3849	28.39	7250	7260	7210	9390	5070	7230	7230.24	2.88	0	-572	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	2009	16.43	1.23	12	0.01	442.00	5903.00	7420	20240701	-2.16	5480	20231030	32.48	7420	-2.16	20240701	5590	29.87	20240201	7420	-2.16	20240701	5480	32.48	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
135	20241008	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	15089890	2087	15.40	7250	7260	7220	9390	5070	7230	7230.42	2.88	0	-81	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	1998	16.33	1.22	12	0.01	442.00	5903.00	7420	20240701	-2.70	5480	20231030	31.75	7420	-2.70	20240701	5590	29.16	20240201	7420	-2.70	20240701	5480	31.75	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
136	20241008	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	2349000	324	2.39	7250	7250	7250	9390	5070	7230	7250.00	2.88	0	-1	7283	7256	7223	7196	7163	7270	7210	149	2160	500	5350	10	1	27675342	2006	16.40	1.23	12	0.00	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		795884	N	N	0	N	00	N
137	20241007	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	40	2	0.56	98081730	13554	64.26	7190	7250	7190	9340	5040	7190	7236.37	2.88	0	90	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2001	16.36	1.22	12	0.05	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
138	20241007	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	50	2	0.70	95717520	13227	62.71	7190	7250	7190	9340	5040	7190	7236.53	2.88	0	89	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2004	16.38	1.23	12	0.05	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
139	20241007	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	60	2	0.83	72238160	9984	47.33	7190	7250	7190	9340	5040	7190	7235.39	2.88	0	49	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2006	16.40	1.23	12	0.04	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
140	20241007	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	60	2	0.83	60169390	8319	39.44	7190	7250	7190	9340	5040	7190	7232.77	2.88	0	-113	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2006	16.40	1.23	12	0.03	442.00	5903.00	7420	20240701	-2.29	5480	20231030	32.30	7420	-2.29	20240701	5590	29.70	20240201	7420	-2.29	20240701	5480	32.30	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
141	20241007	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	40	2	0.56	51290680	7093	33.63	7190	7250	7190	9340	5040	7190	7231.17	2.88	0	-118	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2001	16.36	1.22	12	0.03	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
142	20241007	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	40	2	0.56	51109920	7068	33.51	7190	7250	7190	9340	5040	7190	7231.17	2.88	0	-122	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2001	16.36	1.22	12	0.03	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
143	20241007	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	50	2	0.70	46728310	6462	30.63	7190	7250	7190	9340	5040	7190	7231.25	2.88	0	-396	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	2004	16.38	1.23	12	0.02	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
144	20241007	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	1998830	278	1.32	7190	7200	7190	9340	5040	7190	7190.04	2.88	0	-231	7270	7230	7150	7110	7030	7250	7130	149	2150	500	5320	10	1	27675342	1990	16.27	1.22	12	0.00	442.00	5903.00	7420	20240701	-3.10	5480	20231030	31.20	7420	-3.10	20240701	5590	28.62	20240201	7420	-3.10	20240701	5480	31.20	20231030	0.10	N	068930	500	149 억		796066	N	N	0	N	00	N
145	20241004	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	70	2	0.98	150300760	21079	117.39	7130	7190	7070	9250	4990	7120	7130.35	2.89	0	2	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1990	16.27	1.22	12	0.08	442.00	5903.00	7420	20240701	-3.10	5480	20231030	31.20	7420	-3.10	20240701	5590	28.62	20240201	7420	-3.10	20240701	5480	31.20	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
146	20241004	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	70	2	0.98	139804400	19619	109.26	7130	7190	7070	9250	4990	7120	7125.97	2.89	0	-845	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1990	16.27	1.22	12	0.07	442.00	5903.00	7420	20240701	-3.10	5480	20231030	31.20	7420	-3.10	20240701	5590	28.62	20240201	7420	-3.10	20240701	5480	31.20	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
147	20241004	140549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	-20	5	-0.28	93029730	13083	72.86	7130	7140	7070	9250	4990	7120	7110.73	2.89	0	-3048	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1965	16.06	1.20	12	0.05	442.00	5903.00	7420	20240701	-4.31	5480	20231030	29.56	7420	-4.31	20240701	5590	27.01	20240201	7420	-4.31	20240701	5480	29.56	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
148	20241004	130546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	-20	5	-0.28	87559930	12312	68.57	7130	7140	7070	9250	4990	7120	7111.76	2.89	0	-2460	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1965	16.06	1.20	12	0.04	442.00	5903.00	7420	20240701	-4.31	5480	20231030	29.56	7420	-4.31	20240701	5590	27.01	20240201	7420	-4.31	20240701	5480	29.56	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
149	20241004	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	10	2	0.14	59397970	8336	46.42	7130	7140	7100	9250	4990	7120	7125.48	2.89	0	-2147	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1973	16.13	1.21	12	0.03	442.00	5903.00	7420	20240701	-3.91	5480	20231030	30.11	7420	-3.91	20240701	5590	27.55	20240201	7420	-3.91	20240701	5480	30.11	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
150	20241004	110543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	20	2	0.28	24150200	3392	18.89	7130	7140	7100	9250	4990	7120	7119.75	2.89	0	-1863	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1976	16.15	1.21	12	0.01	442.00	5903.00	7420	20240701	-3.77	5480	20231030	30.29	7420	-3.77	20240701	5590	27.73	20240201	7420	-3.77	20240701	5480	30.29	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
151	20241004	100541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	-10	5	-0.14	8343100	1172	6.53	7130	7130	7100	9250	4990	7120	7118.69	2.89	0	-1093	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1968	16.09	1.20	12	0.00	442.00	5903.00	7420	20240701	-4.18	5480	20231030	29.74	7420	-4.18	20240701	5590	27.19	20240201	7420	-4.18	20240701	5480	29.74	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
152	20241004	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	0	3	0.00	384090	54	0.30	7130	7130	7100	9250	4990	7120	7112.78	2.89	0	-53	7226	7172	7076	7022	6926	7200	7050	149	2130	500	5260	10	1	27675342	1970	16.11	1.21	12	0.00	442.00	5903.00	7420	20240701	-4.04	5480	20231030	29.93	7420	-4.04	20240701	5590	27.37	20240201	7420	-4.04	20240701	5480	29.93	20231030	0.10	N	068930	500	149 억		798676	N	N	0	N	00	N
153	20241002	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	120	2	1.71	127171320	17955	403.03	7000	7130	6980	9100	4900	7000	7082.78	2.89	0	-2376	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1970	16.11	1.21	12	0.06	442.00	5903.00	7420	20240701	-4.04	5480	20231030	29.93	7420	-4.04	20240701	5590	27.37	20240201	7420	-4.04	20240701	5480	29.93	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
154	20241002	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	90	2	1.29	117083860	16535	371.16	7000	7130	6980	9100	4900	7000	7080.97	2.89	0	-1840	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1962	16.04	1.20	12	0.06	442.00	5903.00	7420	20240701	-4.45	5480	20231030	29.38	7420	-4.45	20240701	5590	26.83	20240201	7420	-4.45	20240701	5480	29.38	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
155	20241002	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	120	2	1.71	115372850	16294	365.75	7000	7130	6980	9100	4900	7000	7080.70	2.89	0	-1839	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1970	16.11	1.21	12	0.06	442.00	5903.00	7420	20240701	-4.04	5480	20231030	29.93	7420	-4.04	20240701	5590	27.37	20240201	7420	-4.04	20240701	5480	29.93	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
156	20241002	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	130	2	1.86	93974800	13290	298.32	7000	7130	6980	9100	4900	7000	7071.09	2.89	0	-871	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1973	16.13	1.21	12	0.05	442.00	5903.00	7420	20240701	-3.91	5480	20231030	30.11	7420	-3.91	20240701	5590	27.55	20240201	7420	-3.91	20240701	5480	30.11	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
157	20241002	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	120	2	1.71	93233610	13186	295.98	7000	7130	6980	9100	4900	7000	7070.65	2.89	0	-871	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1970	16.11	1.21	12	0.05	442.00	5903.00	7420	20240701	-4.04	5480	20231030	29.93	7420	-4.04	20240701	5590	27.37	20240201	7420	-4.04	20240701	5480	29.93	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
158	20241002	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7100	100	2	1.43	69591060	9858	221.28	7000	7100	6980	9100	4900	7000	7059.35	2.89	0	-839	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1965	16.06	1.20	12	0.04	442.00	5903.00	7420	20240701	-4.31	5480	20231030	29.56	7420	-4.31	20240701	5590	27.01	20240201	7420	-4.31	20240701	5480	29.56	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
159	20241002	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	80	2	1.14	47906300	6792	152.46	7000	7080	6980	9100	4900	7000	7053.34	2.89	0	-839	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1959	16.02	1.20	12	0.02	442.00	5903.00	7420	20240701	-4.58	5480	20231030	29.20	7420	-4.58	20240701	5590	26.65	20240201	7420	-4.58	20240701	5480	29.20	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N
160	20241002	090530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	0	3	0.00	147000	21	0.47	7000	7000	7000	9100	4900	7000	7000.00	2.89	0	-17	7073	7036	7013	6976	6953	7030	6970	149	2100	500	5180	10	1	27675342	1937	15.84	1.19	12	0.00	442.00	5903.00	7420	20240701	-5.66	5480	20231030	27.74	7420	-5.66	20240701	5590	25.22	20240201	7420	-5.66	20240701	5480	27.74	20231030	0.09	N	068930	500	149 억		798733	N	N	0	N	00	N