KissMeData/060150/price/prices-20241001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 KiB

Raw Blame History

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	30	2	0.54	214437980	38539	83.12	5590	5630	5470	7220	3900	5560	5564.18	4.93	8481	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2603	151.08	0.72	12	0.08	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	1.00	N	060150	500	232 억	2295710	N	N	1484	N	N
3	20241031	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	60	2	1.08	199918200	35947	77.53	5590	5630	5470	7220	3900	5560	5561.47	4.93	9021	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2617	151.89	0.72	12	0.08	37.00	7762.00	7900	20231106	-28.86	5400	20241025	4.07	7760	-27.58	20240111	5400	4.07	20241025	7900	-28.86	20231106	5400	4.07	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
4	20241031	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	50	2	0.90	180810170	32545	70.19	5590	5630	5470	7220	3900	5560	5555.70	4.93	6711	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2612	151.62	0.72	12	0.07	37.00	7762.00	7900	20231106	-28.99	5400	20241025	3.89	7760	-27.71	20240111	5400	3.89	20241025	7900	-28.99	20231106	5400	3.89	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
5	20241031	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	60	2	1.08	175117070	31530	68.00	5590	5630	5470	7220	3900	5560	5553.98	4.93	6251	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2617	151.89	0.72	12	0.07	37.00	7762.00	7900	20231106	-28.86	5400	20241025	4.07	7760	-27.58	20240111	5400	4.07	20241025	7900	-28.86	20231106	5400	4.07	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
6	20241031	120631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	50	2	0.90	161867810	29166	62.91	5590	5630	5470	7220	3900	5560	5549.88	4.93	4597	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2612	151.62	0.72	12	0.06	37.00	7762.00	7900	20231106	-28.99	5400	20241025	3.89	7760	-27.71	20240111	5400	3.89	20241025	7900	-28.99	20231106	5400	3.89	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
7	20241031	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	60	2	1.08	146475490	26419	56.98	5590	5620	5470	7220	3900	5560	5544.32	4.93	3509	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2617	151.89	0.72	12	0.06	37.00	7762.00	7900	20231106	-28.86	5400	20241025	4.07	7760	-27.58	20240111	5400	4.07	20241025	7900	-28.86	20231106	5400	4.07	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
8	20241031	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	10	2	0.18	92036760	16664	35.94	5590	5600	5470	7220	3900	5560	5523.09	4.93	1324	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2594	150.54	0.72	12	0.04	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
9	20241031	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	10633310	1913	4.13	5590	5600	5530	7220	3900	5560	5558.45	4.93	-1764	5720	5640	5570	5490	5420	5635	5485	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.00	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2295710	N	N	2630	N	N
10	20241030	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	0	3	0.00	257330740	46200	101.12	5560	5650	5500	7220	3900	5560	5569.93	4.94	-2654	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2589	150.27	0.72	12	0.10	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	1.00	N	060150	500	232 억	2298831	N	N	2630	N	N
11	20241030	150642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	10	2	0.18	243024810	43644	95.53	5560	5650	5500	7220	3900	5560	5568.34	4.94	-1538	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2594	150.54	0.72	12	0.09	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
12	20241030	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	101682550	18376	40.22	5560	5600	5500	7220	3900	5560	5533.44	4.94	-1631	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.04	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
13	20241030	130633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	89152250	16108	35.26	5560	5600	5500	7220	3900	5560	5534.66	4.94	-1631	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.03	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
14	20241030	120641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	72252600	13054	28.57	5560	5600	5500	7220	3900	5560	5534.90	4.94	-1881	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.03	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
15	20241030	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	47468930	8576	18.77	5560	5600	5500	7220	3900	5560	5535.09	4.94	-2890	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.02	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
16	20241030	100629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	26823290	4848	10.61	5560	5600	5500	7220	3900	5560	5532.86	4.94	-2038	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2575	149.46	0.71	12	0.01	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
17	20241030	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	0	3	0.00	2907840	523	1.14	5560	5600	5550	7220	3900	5560	5559.92	4.94	-35	5626	5592	5546	5512	5466	5610	5530	233	1660	500	4110	10	1	46563612	2589	150.27	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	1.00	N	060150	500	232 억	2298831	N	N	1025	N	N
18	20241029	160609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-10	5	-0.18	249646340	45159	112.67	5540	5580	5500	7240	3900	5570	5528.16	4.90	17346	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2589	150.27	0.72	12	0.10	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	1.03	N	060150	500	232 억	2280992	N	N	1025	N	N
19	20241029	150620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	0	3	0.00	242726920	43914	109.57	5540	5580	5500	7240	3900	5570	5527.32	4.90	17142	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2594	150.54	0.72	12	0.09	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
20	20241029	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-30	5	-0.54	141236250	25565	63.78	5540	5570	5500	7240	3900	5570	5524.59	4.90	5708	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2580	149.73	0.71	12	0.05	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
21	20241029	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-40	5	-0.72	133666590	24196	60.37	5540	5570	5500	7240	3900	5570	5524.33	4.90	5416	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2575	149.46	0.71	12	0.05	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
22	20241029	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	69897500	12633	31.52	5540	5570	5500	7240	3900	5570	5532.93	4.90	1940	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2584	150.00	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
23	20241029	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-30	5	-0.54	62844580	11360	28.34	5540	5570	5500	7240	3900	5570	5532.09	4.90	1888	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2580	149.73	0.71	12	0.02	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
24	20241029	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	19591400	3532	8.81	5540	5570	5540	7240	3900	5570	5546.83	4.90	-313	5750	5660	5550	5460	5350	5705	5505	233	1670	500	4120	10	1	46563612	2584	150.00	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	1.03	N	060150	500	232 억	2280992	N	N	88	N	N
25	20241028	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	140	2	2.58	221331470	39972	39.69	5460	5640	5440	7050	3810	5430	5537.16	4.88	10690	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2594	150.54	0.72	12	0.09	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	1.04	N	060150	500	232 억	2270417	N	N	88	N	N
26	20241028	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	160	2	2.95	215471220	38920	38.65	5460	5640	5440	7050	3810	5430	5536.26	4.88	10392	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2603	151.08	0.72	12	0.08	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
27	20241028	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	180	2	3.31	194029890	35097	34.85	5460	5640	5440	7050	3810	5430	5528.39	4.88	10446	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2612	151.62	0.72	12	0.08	37.00	7762.00	7900	20231106	-28.99	5400	20241025	3.89	7760	-27.71	20240111	5400	3.89	20241025	7900	-28.99	20231106	5400	3.89	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
28	20241028	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	190	2	3.50	176140130	31897	31.67	5460	5640	5440	7050	3810	5430	5522.15	4.88	8279	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2617	151.89	0.72	12	0.07	37.00	7762.00	7900	20231106	-28.86	5400	20241025	4.07	7760	-27.58	20240111	5400	4.07	20241025	7900	-28.86	20231106	5400	4.07	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
29	20241028	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	110	2	2.03	117943610	21484	21.33	5460	5550	5440	7050	3810	5430	5489.83	4.88	5687	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2580	149.73	0.71	12	0.05	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
30	20241028	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	80	2	1.47	93328170	17029	16.91	5460	5520	5440	7050	3810	5430	5480.54	4.88	2054	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2566	148.92	0.71	12	0.04	37.00	7762.00	7900	20231106	-30.25	5400	20241025	2.04	7760	-28.99	20240111	5400	2.04	20241025	7900	-30.25	20231106	5400	2.04	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
31	20241028	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	60	2	1.10	44165630	8078	8.02	5460	5510	5440	7050	3810	5430	5467.40	4.88	-102	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2556	148.38	0.71	12	0.02	37.00	7762.00	7900	20231106	-30.51	5400	20241025	1.67	7760	-29.25	20240111	5400	1.67	20241025	7900	-30.51	20231106	5400	1.67	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
32	20241028	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	50	2	0.92	5581260	1019	1.01	5460	5510	5460	7050	3810	5430	5477.19	4.88	-188	5730	5580	5490	5340	5250	5535	5295	233	1620	500	4010	10	1	46563612	2552	148.11	0.71	12	0.00	37.00	7762.00	7900	20231106	-30.63	5400	20241025	1.48	7760	-29.38	20240111	5400	1.48	20241025	7900	-30.63	20231106	5400	1.48	20241025	1.04	N	060150	500	232 억	2270417	N	N	30	N	N
33	20241025	160607	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5430	-160	5	-2.86	552623000	100497	285.67	5640	5640	5400	7260	3920	5590	5498.90	4.92	-21542	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2528	146.76	0.70	12	0.22	37.00	7762.00	7900	20231106	-31.27	5400	20241025	0.56	7760	-30.03	20240111	5400	0.56	20241025	7900	-31.27	20231106	5400	0.56	20241025	1.04	N	060150	500	232 억	2291576	N	N	30	N	N
34	20241025	150612	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5490	-100	5	-1.79	413543360	74976	213.12	5640	5640	5480	7260	3920	5590	5515.68	4.92	-21279	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2556	148.38	0.71	12	0.16	37.00	7762.00	7900	20231106	-30.51	5480	20241025	0.18	7760	-29.25	20240111	5480	0.18	20241025	7900	-30.51	20231106	5480	0.18	20241025	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
35	20241025	140609	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5520	-70	5	-1.25	295040710	53432	151.88	5640	5640	5500	7260	3920	5590	5521.80	4.92	-14142	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2570	149.19	0.71	12	0.11	37.00	7762.00	7900	20231106	-30.13	5500	20241025	0.36	7760	-28.87	20240111	5500	0.36	20241025	7900	-30.13	20231106	5500	0.36	20241025	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
36	20241025	130612	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5510	-80	5	-1.43	277555000	50259	142.86	5640	5640	5500	7260	3920	5590	5522.49	4.92	-13639	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2566	148.92	0.71	12	0.11	37.00	7762.00	7900	20231106	-30.25	5500	20241025	0.18	7760	-28.99	20240111	5500	0.18	20241025	7900	-30.25	20231106	5500	0.18	20241025	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
37	20241025	120613	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5520	-70	5	-1.25	236212930	42760	121.55	5640	5640	5500	7260	3920	5590	5524.16	4.92	-12956	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2570	149.19	0.71	12	0.09	37.00	7762.00	7900	20231106	-30.13	5500	20241025	0.36	7760	-28.87	20240111	5500	0.36	20241025	7900	-30.13	20231106	5500	0.36	20241025	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
38	20241025	110608	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5520	-70	5	-1.25	197958340	35827	101.84	5640	5640	5500	7260	3920	5590	5525.40	4.92	-10671	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2570	149.19	0.71	12	0.08	37.00	7762.00	7900	20231106	-30.13	5500	20241025	0.36	7760	-28.87	20240111	5500	0.36	20241025	7900	-30.13	20231106	5500	0.36	20241025	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
39	20241025	100610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-50	5	-0.89	66831750	12058	34.28	5640	5640	5520	7260	3920	5590	5542.52	4.92	230	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2580	149.73	0.71	12	0.03	37.00	7762.00	7900	20231106	-29.87	5510	20240805	0.54	7760	-28.61	20240111	5510	0.54	20240805	7900	-29.87	20231106	5510	0.54	20240805	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
40	20241025	090610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-20	5	-0.36	1693950	303	0.86	5640	5640	5570	7260	3920	5590	5590.59	4.92	-31	5676	5632	5596	5552	5516	5655	5575	233	1670	500	4130	10	1	46563612	2594	150.54	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.49	5510	20240805	1.09	7760	-28.22	20240111	5510	1.09	20240805	7900	-29.49	20231106	5510	1.09	20240805	1.04	N	060150	500	232 억	2291576	N	N	383	N	N
41	20241024	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-70	5	-1.24	195897710	35080	111.66	5580	5640	5560	7350	3970	5660	5584.31	4.92	811	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2603	151.08	0.72	12	0.08	37.00	7762.00	7900	20231106	-29.24	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	7900	-29.24	20231106	5510	1.45	20240805	1.04	N	060150	500	232 억	2290768	N	N	383	N	N
42	20241024	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-70	5	-1.24	191441210	34283	109.13	5580	5640	5560	7350	3970	5660	5584.14	4.92	1106	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2603	151.08	0.72	12	0.07	37.00	7762.00	7900	20231106	-29.24	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	7900	-29.24	20231106	5510	1.45	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
43	20241024	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-70	5	-1.24	165620920	29659	94.41	5580	5640	5560	7350	3970	5660	5584.17	4.92	1429	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	7900	20231106	-29.24	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	7900	-29.24	20231106	5510	1.45	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
44	20241024	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-70	5	-1.24	154390850	27647	88.00	5580	5640	5560	7350	3970	5660	5584.36	4.92	1429	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	7900	20231106	-29.24	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	7900	-29.24	20231106	5510	1.45	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
45	20241024	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-60	5	-1.06	95932810	17187	54.71	5580	5640	5560	7350	3970	5660	5581.71	4.92	1359	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2608	151.35	0.72	12	0.04	37.00	7762.00	7900	20231106	-29.11	5510	20240805	1.63	7760	-27.84	20240111	5510	1.63	20240805	7900	-29.11	20231106	5510	1.63	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
46	20241024	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-70	5	-1.24	89243550	15992	50.90	5580	5640	5560	7350	3970	5660	5580.51	4.92	1357	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2603	151.08	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.24	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	7900	-29.24	20231106	5510	1.45	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
47	20241024	100619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-60	5	-1.06	61940460	11091	35.30	5580	5640	5560	7350	3970	5660	5584.75	4.92	1229	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2608	151.35	0.72	12	0.02	37.00	7762.00	7900	20231106	-29.11	5510	20240805	1.63	7760	-27.84	20240111	5510	1.63	20240805	7900	-29.11	20231106	5510	1.63	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
48	20241024	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-50	5	-0.88	10891670	1951	6.21	5580	5640	5580	7350	3970	5660	5582.61	4.92	381	5766	5712	5646	5592	5526	5680	5560	233	1690	500	4180	10	1	46563612	2612	151.62	0.72	12	0.00	37.00	7762.00	7900	20231106	-28.99	5510	20240805	1.81	7760	-27.71	20240111	5510	1.81	20240805	7900	-28.99	20231106	5510	1.81	20240805	1.04	N	060150	500	232 억	2290768	N	N	3	N	N
49	20241023	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	20	2	0.35	175436090	31250	59.85	5700	5700	5580	7330	3950	5640	5613.91	4.92	-1764	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2636	152.97	0.73	12	0.07	37.00	7762.00	7900	20231106	-28.35	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	7900	-28.35	20231106	5510	2.72	20240805	1.04	N	060150	500	232 억	2289923	N	N	3	N	N
50	20241023	150616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	20	2	0.35	168118270	29955	57.37	5700	5700	5580	7330	3950	5640	5612.36	4.92	-2060	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2636	152.97	0.73	12	0.06	37.00	7762.00	7900	20231106	-28.35	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	7900	-28.35	20231106	5510	2.72	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
51	20241023	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	154145960	27482	52.63	5700	5700	5580	7330	3950	5640	5608.98	4.92	-2686	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2622	152.16	0.73	12	0.06	37.00	7762.00	7900	20231106	-28.73	5510	20240805	2.18	7760	-27.45	20240111	5510	2.18	20240805	7900	-28.73	20231106	5510	2.18	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
52	20241023	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-30	5	-0.53	124445810	22208	42.53	5700	5700	5580	7330	3950	5640	5603.65	4.92	-4001	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2612	151.62	0.72	12	0.05	37.00	7762.00	7900	20231106	-28.99	5510	20240805	1.81	7760	-27.71	20240111	5510	1.81	20240805	7900	-28.99	20231106	5510	1.81	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
53	20241023	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-20	5	-0.35	112914620	20155	38.60	5700	5700	5580	7330	3950	5640	5602.31	4.92	-3960	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2617	151.89	0.72	12	0.04	37.00	7762.00	7900	20231106	-28.86	5510	20240805	2.00	7760	-27.58	20240111	5510	2.00	20240805	7900	-28.86	20231106	5510	2.00	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
54	20241023	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-40	5	-0.71	102634520	18317	35.08	5700	5700	5580	7330	3950	5640	5603.24	4.92	-4018	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2608	151.35	0.72	12	0.04	37.00	7762.00	7900	20231106	-29.11	5510	20240805	1.63	7760	-27.84	20240111	5510	1.63	20240805	7900	-29.11	20231106	5510	1.63	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
55	20241023	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-20	5	-0.35	45834410	8166	15.64	5700	5700	5590	7330	3950	5640	5612.83	4.92	-3888	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2617	151.89	0.72	12	0.02	37.00	7762.00	7900	20231106	-28.86	5510	20240805	2.00	7760	-27.58	20240111	5510	2.00	20240805	7900	-28.86	20231106	5510	2.00	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
56	20241023	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	60	2	1.06	1229400	217	0.42	5700	5700	5640	7330	3950	5640	5665.44	4.92	-28	5826	5732	5686	5592	5546	5710	5570	233	1690	500	4170	10	1	46563612	2654	154.05	0.73	12	0.00	37.00	7762.00	7900	20231106	-27.85	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	7900	-27.85	20231106	5510	3.45	20240805	1.04	N	060150	500	232 억	2289923	N	N	0	N	N
57	20241022	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-110	5	-1.91	296082290	52094	147.22	5700	5780	5640	7470	4030	5750	5683.62	4.93	-5077	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2626	152.43	0.73	12	0.11	37.00	7762.00	7900	20231106	-28.61	5510	20240805	2.36	7760	-27.32	20240111	5510	2.36	20240805	7900	-28.61	20231106	5510	2.36	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
58	20241022	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-70	5	-1.22	246074680	43258	122.25	5700	5780	5660	7470	4030	5750	5688.54	4.93	-2522	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2645	153.51	0.73	12	0.09	37.00	7762.00	7900	20231106	-28.10	5510	20240805	3.09	7760	-26.80	20240111	5510	3.09	20240805	7900	-28.10	20231106	5510	3.09	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
59	20241022	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-80	5	-1.39	234820400	41274	116.65	5700	5780	5670	7470	4030	5750	5689.31	4.93	-2467	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2640	153.24	0.73	12	0.09	37.00	7762.00	7900	20231106	-28.23	5510	20240805	2.90	7760	-26.93	20240111	5510	2.90	20240805	7900	-28.23	20231106	5510	2.90	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
60	20241022	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-70	5	-1.22	213503250	37519	106.03	5700	5780	5670	7470	4030	5750	5690.54	4.93	-2297	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2645	153.51	0.73	12	0.08	37.00	7762.00	7900	20231106	-28.10	5510	20240805	3.09	7760	-26.80	20240111	5510	3.09	20240805	7900	-28.10	20231106	5510	3.09	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
61	20241022	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-60	5	-1.04	187687370	32979	93.20	5700	5780	5670	7470	4030	5750	5691.12	4.93	-1539	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2649	153.78	0.73	12	0.07	37.00	7762.00	7900	20231106	-27.97	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	7900	-27.97	20231106	5510	3.27	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
62	20241022	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-50	5	-0.87	169317000	29757	84.10	5700	5780	5670	7470	4030	5750	5689.99	4.93	-1541	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2654	154.05	0.73	12	0.06	37.00	7762.00	7900	20231106	-27.85	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	7900	-27.85	20231106	5510	3.45	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
63	20241022	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-60	5	-1.04	119943560	21064	59.53	5700	5780	5680	7470	4030	5750	5694.24	4.93	755	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2649	153.78	0.73	12	0.05	37.00	7762.00	7900	20231106	-27.97	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	7900	-27.97	20231106	5510	3.27	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
64	20241022	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	30	2	0.52	2039950	357	1.01	5700	5780	5700	7470	4030	5750	5714.15	4.93	-37	5863	5806	5753	5696	5643	5780	5670	233	1720	500	4250	10	1	46563612	2691	156.22	0.74	12	0.00	37.00	7762.00	7900	20231106	-26.84	5510	20240805	4.90	7760	-25.52	20240111	5510	4.90	20240805	7900	-26.84	20231106	5510	4.90	20240805	1.04	N	060150	500	232 억	2297633	N	N	9	N	N
65	20241021	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-10	5	-0.17	203239580	35366	74.73	5760	5810	5700	7480	4040	5760	5746.74	4.89	1474	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2677	155.41	0.74	12	0.08	37.00	7762.00	7900	20231106	-27.22	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.04	N	060150	500	232 억	2277106	N	N	9	N	N
66	20241021	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	160624520	27965	59.10	5760	5810	5700	7480	4040	5760	5743.77	4.89	2394	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2682	155.68	0.74	12	0.06	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
67	20241021	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	10	2	0.17	149218700	25982	54.90	5760	5810	5700	7480	4040	5760	5743.16	4.89	3064	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2687	155.95	0.74	12	0.06	37.00	7762.00	7900	20231106	-26.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
68	20241021	130600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	30	2	0.52	127679300	22243	47.00	5760	5810	5700	7480	4040	5760	5740.20	4.89	2802	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2696	156.49	0.75	12	0.05	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
69	20241021	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	88915530	15518	32.79	5760	5810	5700	7480	4040	5760	5729.83	4.89	2876	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2682	155.68	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
70	20241021	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-30	5	-0.52	75266920	13140	27.77	5760	5810	5700	7480	4040	5760	5728.08	4.89	2024	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2668	154.86	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
71	20241021	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-30	5	-0.52	35871100	6250	13.21	5760	5810	5700	7480	4040	5760	5739.38	4.89	-783	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2668	154.86	0.74	12	0.01	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
72	20241021	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	50	2	0.87	3669320	637	1.35	5760	5810	5760	7480	4040	5760	5760.31	4.89	-581	5953	5856	5793	5696	5633	5825	5665	233	1720	500	4260	10	1	46563612	2705	157.03	0.75	12	0.00	37.00	7762.00	7900	20231106	-26.46	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.04	N	060150	500	232 억	2277106	N	N	78	N	N
73	20241018	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-90	5	-1.54	273028670	47254	94.64	5850	5890	5730	7600	4100	5850	5777.90	4.91	-11413	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2682	155.68	0.74	12	0.10	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.05	N	060150	500	232 억	2288278	N	N	78	N	N
74	20241018	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-80	5	-1.37	246416870	42630	85.38	5850	5890	5730	7600	4100	5850	5780.36	4.91	-10835	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2687	155.95	0.74	12	0.09	37.00	7762.00	7900	20231106	-26.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
75	20241018	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-100	5	-1.71	198396180	34280	68.66	5850	5890	5750	7600	4100	5850	5787.52	4.91	-10680	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2677	155.41	0.74	12	0.07	37.00	7762.00	7900	20231106	-27.22	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
76	20241018	130601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-90	5	-1.54	161303460	27838	55.75	5850	5890	5750	7600	4100	5850	5794.36	4.91	-9722	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2682	155.68	0.74	12	0.06	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
77	20241018	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-60	5	-1.03	106092250	18269	36.59	5850	5890	5780	7600	4100	5850	5807.23	4.91	-4265	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2696	156.49	0.75	12	0.04	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
78	20241018	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	73934960	12711	25.46	5850	5890	5790	7600	4100	5850	5816.61	4.91	-2494	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2705	157.03	0.75	12	0.03	37.00	7762.00	7900	20231106	-26.46	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
79	20241018	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-10	5	-0.17	34635650	5939	11.89	5850	5890	5810	7600	4100	5850	5831.90	4.91	-747	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2719	157.84	0.75	12	0.01	37.00	7762.00	7900	20231106	-26.08	5510	20240805	5.99	7760	-24.74	20240111	5510	5.99	20240805	7900	-26.08	20231106	5510	5.99	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
80	20241018	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	1731680	296	0.59	5850	5890	5850	7600	4100	5850	5850.27	4.91	20	5990	5920	5850	5780	5710	5920	5780	233	1750	500	4320	10	1	46563612	2743	159.19	0.76	12	0.00	37.00	7762.00	7900	20231106	-25.44	5510	20240805	6.90	7760	-24.10	20240111	5510	6.90	20240805	7900	-25.44	20231106	5510	6.90	20240805	1.05	N	060150	500	232 억	2288278	N	N	3	N	N
81	20241017	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	290544810	49729	109.22	5850	5920	5780	7600	4100	5850	5842.56	4.91	2868	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2724	158.11	0.75	12	0.11	37.00	7762.00	7900	20231106	-25.95	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7900	-25.95	20231106	5510	6.17	20240805	1.05	N	060150	500	232 억	2284279	N	N	3	N	N
82	20241017	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	277748890	47543	104.42	5850	5920	5780	7600	4100	5850	5842.06	4.91	3135	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2724	158.11	0.75	12	0.10	37.00	7762.00	7900	20231106	-25.95	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7900	-25.95	20231106	5510	6.17	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
83	20241017	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	253662900	43431	95.39	5850	5920	5780	7600	4100	5850	5840.60	4.91	3087	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2729	158.38	0.75	12	0.09	37.00	7762.00	7900	20231106	-25.82	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	7900	-25.82	20231106	5510	6.35	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
84	20241017	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	20	2	0.34	241026610	41275	90.65	5850	5920	5780	7600	4100	5850	5839.53	4.91	3343	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2733	158.65	0.76	12	0.09	37.00	7762.00	7900	20231106	-25.70	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7900	-25.70	20231106	5510	6.53	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
85	20241017	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-60	5	-1.03	125722650	21615	47.47	5850	5900	5780	7600	4100	5850	5816.45	4.91	-1390	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2696	156.49	0.75	12	0.05	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
86	20241017	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	80592960	13833	30.38	5850	5900	5800	7600	4100	5850	5826.14	4.91	-1649	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2705	157.03	0.75	12	0.03	37.00	7762.00	7900	20231106	-26.46	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
87	20241017	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	51730810	8871	19.48	5850	5900	5800	7600	4100	5850	5831.45	4.91	-1442	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2715	157.57	0.75	12	0.02	37.00	7762.00	7900	20231106	-26.20	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7900	-26.20	20231106	5510	5.81	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
88	20241017	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	8870210	1520	3.34	5850	5900	5800	7600	4100	5850	5835.66	4.91	126	5976	5912	5816	5752	5656	5945	5785	233	1750	500	4320	10	1	46563612	2724	158.11	0.75	12	0.00	37.00	7762.00	7900	20231106	-25.95	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7900	-25.95	20231106	5510	6.17	20240805	1.05	N	060150	500	232 억	2284279	N	N	143	N	N
89	20241016	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	60	2	1.04	263967250	45527	149.41	5790	5880	5720	7520	4060	5790	5798.02	4.90	203	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2724	158.11	0.75	12	0.10	37.00	7762.00	7900	20231106	-25.95	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7900	-25.95	20231106	5510	6.17	20240805	1.05	N	060150	500	232 억	2283907	N	N	143	N	N
90	20241016	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	60	2	1.04	225193230	38903	127.67	5790	5860	5720	7520	4060	5790	5788.58	4.90	397	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2724	158.11	0.75	12	0.08	37.00	7762.00	7900	20231106	-25.95	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7900	-25.95	20231106	5510	6.17	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
91	20241016	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-20	5	-0.35	122790120	21328	69.99	5790	5800	5720	7520	4060	5790	5757.23	4.90	220	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2687	155.95	0.74	12	0.05	37.00	7762.00	7900	20231106	-26.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
92	20241016	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	111609470	19391	63.64	5790	5800	5720	7520	4060	5790	5755.74	4.90	326	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2696	156.49	0.75	12	0.04	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
93	20241016	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	101112080	17573	57.67	5790	5800	5720	7520	4060	5790	5753.83	4.90	353	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2696	156.49	0.75	12	0.04	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
94	20241016	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	80252450	13960	45.81	5790	5790	5720	7520	4060	5790	5748.74	4.90	351	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2691	156.22	0.74	12	0.03	37.00	7762.00	7900	20231106	-26.84	5510	20240805	4.90	7760	-25.52	20240111	5510	4.90	20240805	7900	-26.84	20231106	5510	4.90	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
95	20241016	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-40	5	-0.69	33318250	5804	19.05	5790	5790	5720	7520	4060	5790	5740.57	4.90	-606	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2677	155.41	0.74	12	0.01	37.00	7762.00	7900	20231106	-27.22	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
96	20241016	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-50	5	-0.86	5659770	981	3.22	5790	5790	5740	7520	4060	5790	5769.39	4.90	-669	5896	5842	5796	5742	5696	5840	5740	233	1730	500	4280	10	1	46563612	2673	155.14	0.74	12	0.00	37.00	7762.00	7900	20231106	-27.34	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	7900	-27.34	20231106	5510	4.17	20240805	1.05	N	060150	500	232 억	2283907	N	N	28	N	N
97	20241015	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	176885330	30472	81.45	5790	5850	5750	7520	4060	5790	5804.86	4.91	-279	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2696	156.49	0.75	12	0.07	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2284038	N	N	28	N	N
98	20241015	150558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	169123340	29129	77.86	5790	5850	5750	7520	4060	5790	5806.01	4.91	-307	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2696	156.49	0.75	12	0.06	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
99	20241015	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	20	2	0.35	140696200	24200	64.69	5790	5850	5790	7520	4060	5790	5813.89	4.91	-649	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2705	157.03	0.75	12	0.05	37.00	7762.00	7900	20231106	-26.46	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
100	20241015	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	132415890	22771	60.87	5790	5850	5790	7520	4060	5790	5815.11	4.91	-447	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2696	156.49	0.75	12	0.05	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
101	20241015	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	30	2	0.52	111300750	19127	51.13	5790	5850	5790	7520	4060	5790	5819.04	4.91	-447	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2710	157.30	0.75	12	0.04	37.00	7762.00	7900	20231106	-26.33	5510	20240805	5.63	7760	-25.00	20240111	5510	5.63	20240805	7900	-26.33	20231106	5510	5.63	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
102	20241015	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	20	2	0.35	95690730	16442	43.95	5790	5850	5790	7520	4060	5790	5819.90	4.91	-331	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2705	157.03	0.75	12	0.04	37.00	7762.00	7900	20231106	-26.46	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
103	20241015	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	50	2	0.86	70443330	12093	32.32	5790	5850	5790	7520	4060	5790	5825.13	4.91	-280	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2719	157.84	0.75	12	0.03	37.00	7762.00	7900	20231106	-26.08	5510	20240805	5.99	7760	-24.74	20240111	5510	5.99	20240805	7900	-26.08	20231106	5510	5.99	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
104	20241015	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	40	2	0.69	6677380	1151	3.08	5790	5830	5790	7520	4060	5790	5801.37	4.91	459	5870	5830	5760	5720	5650	5850	5740	233	1730	500	4280	10	1	46563612	2715	157.57	0.75	12	0.00	37.00	7762.00	7900	20231106	-26.20	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7900	-26.20	20231106	5510	5.81	20240805	1.05	N	060150	500	232 억	2284038	N	N	13	N	N
105	20241014	160541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	100	2	1.76	215501020	37399	179.77	5690	5800	5690	7390	3990	5690	5762.20	4.89	7370	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2696	156.49	0.75	12	0.08	37.00	7762.00	7900	20231106	-26.71	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	7900	-26.71	20231106	5510	5.08	20240805	1.05	N	060150	500	232 억	2276917	N	N	13	N	N
106	20241014	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	90	2	1.58	189651160	32922	158.25	5690	5800	5690	7390	3990	5690	5760.62	4.89	5678	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2691	156.22	0.74	12	0.07	37.00	7762.00	7900	20231106	-26.84	5510	20240805	4.90	7760	-25.52	20240111	5510	4.90	20240805	7900	-26.84	20231106	5510	4.90	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
107	20241014	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	70	2	1.23	113462910	19744	94.90	5690	5770	5690	7390	3990	5690	5746.70	4.89	2698	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2682	155.68	0.74	12	0.04	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
108	20241014	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	80	2	1.41	101958460	17748	85.31	5690	5770	5690	7390	3990	5690	5744.79	4.89	2644	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2687	155.95	0.74	12	0.04	37.00	7762.00	7900	20231106	-26.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
109	20241014	120542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	40	2	0.70	71573390	12470	59.94	5690	5770	5690	7390	3990	5690	5739.65	4.89	-994	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2668	154.86	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
110	20241014	110543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	50	2	0.88	58454010	10182	48.94	5690	5770	5690	7390	3990	5690	5740.92	4.89	-1128	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2673	155.14	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.34	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	7900	-27.34	20231106	5510	4.17	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
111	20241014	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	70	2	1.23	42588900	7425	35.69	5690	5770	5690	7390	3990	5690	5735.88	4.89	-477	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2682	155.68	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.09	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
112	20241014	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	8603280	1512	7.27	5690	5690	5690	7390	3990	5690	5690.00	4.89	-12	5763	5726	5693	5656	5623	5745	5675	233	1700	500	4210	10	1	46563612	2649	153.78	0.73	12	0.00	37.00	7762.00	7900	20231106	-27.97	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	7900	-27.97	20231106	5510	3.27	20240805	1.05	N	060150	500	232 억	2276917	N	N	12	N	N
113	20241011	160534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	30	2	0.53	118533890	20785	46.66	5660	5730	5660	7350	3970	5660	5702.87	4.99	-6141	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2649	153.78	0.73	12	0.04	37.00	7762.00	7900	20231106	-27.97	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	7900	-27.97	20231106	5510	3.27	20240805	1.06	N	060150	500	232 억	2321952	N	N	12	N	N
114	20241011	150542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	40	2	0.71	109435260	19188	43.07	5660	5730	5660	7350	3970	5660	5703.32	4.99	-5647	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2654	154.05	0.73	12	0.04	37.00	7762.00	7900	20231106	-27.85	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	7900	-27.85	20231106	5510	3.45	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
115	20241011	140543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	50	2	0.88	85808340	15049	33.78	5660	5730	5660	7350	3970	5660	5701.93	4.99	-4783	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2659	154.32	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.72	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	7900	-27.72	20231106	5510	3.63	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
116	20241011	130544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	60	2	1.06	69355440	12171	27.32	5660	5730	5660	7350	3970	5660	5698.42	4.99	-3863	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2663	154.59	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.59	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	7900	-27.59	20231106	5510	3.81	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
117	20241011	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	50	2	0.88	58379180	10247	23.00	5660	5730	5660	7350	3970	5660	5697.20	4.99	-3121	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2659	154.32	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.72	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	7900	-27.72	20231106	5510	3.63	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
118	20241011	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	50	2	0.88	53738860	9434	21.18	5660	5730	5660	7350	3970	5660	5696.30	4.99	-3026	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2659	154.32	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.72	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	7900	-27.72	20231106	5510	3.63	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
119	20241011	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	50	2	0.88	41482510	7287	16.36	5660	5730	5660	7350	3970	5660	5692.67	4.99	-3000	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2659	154.32	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.72	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	7900	-27.72	20231106	5510	3.63	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
120	20241011	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	40	2	0.71	5506430	968	2.17	5660	5710	5660	7350	3970	5660	5688.46	4.99	13	5826	5742	5696	5612	5566	5720	5590	233	1690	500	4180	10	1	46563612	2654	154.05	0.73	12	0.00	37.00	7762.00	7900	20231106	-27.85	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	7900	-27.85	20231106	5510	3.45	20240805	1.06	N	060150	500	232 억	2321952	N	N	4	N	N
121	20241010	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-70	5	-1.22	253902530	44527	87.10	5730	5780	5650	7440	4020	5730	5702.26	5.00	-10475	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2636	152.97	0.73	12	0.10	37.00	7762.00	7900	20231106	-28.35	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	7900	-28.35	20231106	5510	2.72	20240805	1.05	N	060150	500	232 억	2327664	N	N	4	N	N
122	20241010	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-50	5	-0.87	231995960	40660	79.54	5730	5780	5650	7440	4020	5730	5705.75	5.00	-8885	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2645	153.51	0.73	12	0.09	37.00	7762.00	7900	20231106	-28.10	5510	20240805	3.09	7760	-26.80	20240111	5510	3.09	20240805	7900	-28.10	20231106	5510	3.09	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
123	20241010	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	133176570	23268	45.52	5730	5780	5700	7440	4020	5730	5723.59	5.00	-5229	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.05	37.00	7762.00	7900	20231106	-27.59	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	7900	-27.59	20231106	5510	3.81	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
124	20241010	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	113365200	19800	38.73	5730	5780	5700	7440	4020	5730	5725.52	5.00	-4734	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.04	37.00	7762.00	7900	20231106	-27.59	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	7900	-27.59	20231106	5510	3.81	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
125	20241010	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	98665010	17225	33.70	5730	5780	5700	7440	4020	5730	5728.01	5.00	-4424	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.04	37.00	7762.00	7900	20231106	-27.59	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	7900	-27.59	20231106	5510	3.81	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
126	20241010	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	71394520	12452	24.36	5730	5780	5710	7440	4020	5730	5733.58	5.00	-4056	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2668	154.86	0.74	12	0.03	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
127	20241010	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	62911720	10969	21.46	5730	5780	5710	7440	4020	5730	5735.41	5.00	-3243	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2668	154.86	0.74	12	0.02	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
128	20241010	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	39029690	6799	13.30	5730	5780	5730	7440	4020	5730	5740.50	5.00	-1180	5823	5776	5743	5696	5663	5800	5720	233	1710	500	4240	10	1	46563612	2668	154.86	0.74	12	0.01	37.00	7762.00	7900	20231106	-27.47	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.05	N	060150	500	232 억	2327664	N	N	55	N	N
129	20241008	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-50	5	-0.87	292890510	51110	98.44	5710	5790	5710	7510	4050	5780	5730.59	4.99	6414	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2668	154.86	0.74	12	0.11	37.00	7762.00	7930	20230925	-27.74	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.03	N	060150	500	232 억	2325511	N	N	55	N	N
130	20241008	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-50	5	-0.87	280256870	48904	94.19	5710	5790	5710	7510	4050	5780	5730.76	4.99	7527	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2668	154.86	0.74	12	0.11	37.00	7762.00	7930	20230925	-27.74	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	7900	-27.47	20231106	5510	3.99	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
131	20241008	140556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	242099140	42231	81.34	5710	5790	5710	7510	4050	5780	5732.74	4.99	7678	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2673	155.14	0.74	12	0.09	37.00	7762.00	7930	20230925	-27.62	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	7900	-27.34	20231106	5510	4.17	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
132	20241008	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	118340240	20610	39.69	5710	5790	5710	7510	4050	5780	5741.88	4.99	1427	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2677	155.41	0.74	12	0.04	37.00	7762.00	7930	20230925	-27.49	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
133	20241008	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-10	5	-0.17	83723200	14587	28.09	5710	5790	5710	7510	4050	5780	5739.58	4.99	1771	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2687	155.95	0.74	12	0.03	37.00	7762.00	7930	20230925	-27.24	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
134	20241008	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	73772990	12856	24.76	5710	5790	5710	7510	4050	5780	5738.41	4.99	2048	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2677	155.41	0.74	12	0.03	37.00	7762.00	7930	20230925	-27.49	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
135	20241008	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	55287650	9635	18.56	5710	5790	5710	7510	4050	5780	5738.21	4.99	2169	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2677	155.41	0.74	12	0.02	37.00	7762.00	7930	20230925	-27.49	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
136	20241008	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	25315310	4423	8.52	5710	5790	5710	7510	4050	5780	5723.56	4.99	1435	5873	5826	5773	5726	5673	5800	5700	233	1730	500	4270	10	1	46563612	2673	155.14	0.74	12	0.01	37.00	7762.00	7930	20230925	-27.62	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	7900	-27.34	20231106	5510	4.17	20240805	1.03	N	060150	500	232 억	2325511	N	N	952	N	N
137	20241007	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-20	5	-0.34	299065570	51921	81.51	5820	5820	5720	7540	4060	5800	5760.01	4.99	1079	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2691	156.22	0.74	12	0.11	37.00	7762.00	7930	20230925	-27.11	5510	20240805	4.90	7760	-25.52	20240111	5510	4.90	20240805	7900	-26.84	20231106	5510	4.90	20240805	1.04	N	060150	500	232 억	2324018	N	N	952	N	N
138	20241007	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-20	5	-0.34	273330410	47471	74.53	5820	5820	5720	7540	4060	5800	5757.84	4.99	974	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2691	156.22	0.74	12	0.10	37.00	7762.00	7930	20230925	-27.11	5510	20240805	4.90	7760	-25.52	20240111	5510	4.90	20240805	7900	-26.84	20231106	5510	4.90	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
139	20241007	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-40	5	-0.69	233255270	40528	63.63	5820	5820	5720	7540	4060	5800	5755.41	4.99	765	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2682	155.68	0.74	12	0.09	37.00	7762.00	7930	20230925	-27.36	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
140	20241007	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-40	5	-0.69	196671340	34175	53.65	5820	5820	5720	7540	4060	5800	5754.83	4.99	520	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2682	155.68	0.74	12	0.07	37.00	7762.00	7930	20230925	-27.36	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
141	20241007	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-50	5	-0.86	147230090	25575	40.15	5820	5820	5720	7540	4060	5800	5756.80	4.99	965	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2677	155.41	0.74	12	0.05	37.00	7762.00	7930	20230925	-27.49	5510	20240805	4.36	7760	-25.90	20240111	5510	4.36	20240805	7900	-27.22	20231106	5510	4.36	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
142	20241007	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-40	5	-0.69	96170190	16687	26.20	5820	5820	5720	7540	4060	5800	5763.18	4.99	605	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2682	155.68	0.74	12	0.04	37.00	7762.00	7930	20230925	-27.36	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	7900	-27.09	20231106	5510	4.54	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
143	20241007	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-30	5	-0.52	56067860	9734	15.28	5820	5820	5720	7540	4060	5800	5760.00	4.99	667	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2687	155.95	0.74	12	0.02	37.00	7762.00	7930	20230925	-27.24	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
144	20241007	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-30	5	-0.52	9991530	1728	2.71	5820	5820	5760	7540	4060	5800	5782.14	4.99	-1475	5993	5896	5843	5746	5693	5870	5720	233	1740	500	4290	10	1	46563612	2687	155.95	0.74	12	0.00	37.00	7762.00	7930	20230925	-27.24	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	7900	-26.96	20231106	5510	4.72	20240805	1.04	N	060150	500	232 억	2324018	N	N	31	N	N
145	20241004	160516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-150	5	-2.52	372449310	63688	107.76	5910	5940	5790	7730	4170	5950	5848.03	5.02	-14346	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2701	156.76	0.75	12	0.14	37.00	7762.00	8080	20230921	-28.22	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	7900	-26.58	20231106	5510	5.26	20240805	1.03	N	060150	500	232 억	2337949	N	N	31	N	N
146	20241004	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-140	5	-2.35	351089230	60007	101.53	5910	5940	5790	7730	4170	5950	5850.80	5.02	-13532	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2705	157.03	0.75	12	0.13	37.00	7762.00	8080	20230921	-28.09	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7900	-26.46	20231106	5510	5.44	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
147	20241004	140521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-150	5	-2.52	317547710	54230	91.76	5910	5940	5800	7730	4170	5950	5855.57	5.02	-12007	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2701	156.76	0.75	12	0.12	37.00	7762.00	8080	20230921	-28.22	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	7900	-26.58	20231106	5510	5.26	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
148	20241004	130520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-120	5	-2.02	229115750	39010	66.00	5910	5940	5820	7730	4170	5950	5873.26	5.02	-10801	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2715	157.57	0.75	12	0.08	37.00	7762.00	8080	20230921	-27.85	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7900	-26.20	20231106	5510	5.81	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
149	20241004	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-80	5	-1.34	154989250	26326	44.54	5910	5940	5860	7730	4170	5950	5887.31	5.02	-4652	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2733	158.65	0.76	12	0.06	37.00	7762.00	8080	20230921	-27.35	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7900	-25.70	20231106	5510	6.53	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
150	20241004	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-60	5	-1.01	108640250	18438	31.20	5910	5940	5870	7730	4170	5950	5892.19	5.02	-1553	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2743	159.19	0.76	12	0.04	37.00	7762.00	8080	20230921	-27.10	5510	20240805	6.90	7760	-24.10	20240111	5510	6.90	20240805	7900	-25.44	20231106	5510	6.90	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
151	20241004	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-80	5	-1.34	56654200	9615	16.27	5910	5940	5870	7730	4170	5950	5892.27	5.02	-268	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2733	158.65	0.76	12	0.02	37.00	7762.00	8080	20230921	-27.35	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7900	-25.70	20231106	5510	6.53	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
152	20241004	090515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-40	5	-0.67	11081980	1875	3.17	5910	5940	5910	7730	4170	5950	5910.39	5.02	1120	6103	6026	5973	5896	5843	6000	5870	233	1780	500	4400	10	1	46563612	2752	159.73	0.76	12	0.00	37.00	7762.00	8080	20230921	-26.86	5510	20240805	7.26	7760	-23.84	20240111	5510	7.26	20240805	7900	-25.19	20231106	5510	7.26	20240805	1.03	N	060150	500	232 억	2337949	N	N	175	N	N
153	20241002	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-130	5	-2.14	348049170	58418	78.56	6000	6050	5920	7900	4260	6080	5957.92	4.99	16266	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2771	160.81	0.77	12	0.13	37.00	7762.00	8110	20230920	-26.63	5510	20240805	7.99	7760	-23.32	20240111	5510	7.99	20240805	7900	-24.68	20231106	5510	7.99	20240805	1.04	N	060150	500	232 억	2321864	N	N	175	N	N
154	20241002	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-120	5	-1.97	320517940	53789	72.33	6000	6050	5920	7900	4260	6080	5958.80	4.99	16162	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2775	161.08	0.77	12	0.12	37.00	7762.00	8110	20230920	-26.51	5510	20240805	8.17	7760	-23.20	20240111	5510	8.17	20240805	7900	-24.56	20231106	5510	8.17	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
155	20241002	140521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-110	5	-1.81	292018600	49008	65.90	6000	6050	5920	7900	4260	6080	5958.59	4.99	15766	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2780	161.35	0.77	12	0.11	37.00	7762.00	8110	20230920	-26.39	5510	20240805	8.35	7760	-23.07	20240111	5510	8.35	20240805	7900	-24.43	20231106	5510	8.35	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
156	20241002	130516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-50	5	-0.82	264867850	44482	59.82	6000	6050	5920	7900	4260	6080	5954.50	4.99	16136	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2808	162.97	0.78	12	0.10	37.00	7762.00	8110	20230920	-25.65	5510	20240805	9.44	7760	-22.29	20240111	5510	9.44	20240805	7900	-23.67	20231106	5510	9.44	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
157	20241002	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-110	5	-1.81	220622460	37089	49.87	6000	6050	5920	7900	4260	6080	5948.46	4.99	14238	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2780	161.35	0.77	12	0.08	37.00	7762.00	8110	20230920	-26.39	5510	20240805	8.35	7760	-23.07	20240111	5510	8.35	20240805	7900	-24.43	20231106	5510	8.35	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
158	20241002	110508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-120	5	-1.97	191779970	32255	43.37	6000	6050	5920	7900	4260	6080	5945.74	4.99	12194	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2775	161.08	0.77	12	0.07	37.00	7762.00	8110	20230920	-26.51	5510	20240805	8.17	7760	-23.20	20240111	5510	8.17	20240805	7900	-24.56	20231106	5510	8.17	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
159	20241002	100507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-130	5	-2.14	166305710	27974	37.62	6000	6050	5920	7900	4260	6080	5945.01	4.99	9970	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2771	160.81	0.77	12	0.06	37.00	7762.00	8110	20230920	-26.63	5510	20240805	7.99	7760	-23.32	20240111	5510	7.99	20240805	7900	-24.68	20231106	5510	7.99	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N
160	20241002	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-120	5	-1.97	58481070	9813	13.20	6000	6050	5930	7900	4260	6080	5959.55	4.99	5188	6220	6150	6110	6040	6000	6130	6020	233	1820	500	4490	10	1	46563612	2775	161.08	0.77	12	0.02	37.00	7762.00	8110	20230920	-26.51	5510	20240805	8.17	7760	-23.20	20240111	5510	8.17	20240805	7900	-24.56	20231106	5510	8.17	20240805	1.04	N	060150	500	232 억	2321864	N	N	136	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History