KissMeData/068930/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-20	5	-0.26	265050300	35116	389.87	7650	7780	7190	9820	5300	7560	7547.85	3.00	2612	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2087	17.06	1.28	12	0.13	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
3	20241129	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-20	5	-0.26	244120380	32340	359.05	7650	7780	7190	9820	5300	7560	7548.56	3.00	2513	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2087	17.06	1.28	12	0.12	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
4	20241129	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	-10	5	-0.13	132315910	17531	194.64	7650	7780	7190	9820	5300	7560	7547.54	3.00	2259	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2089	17.08	1.28	12	0.06	442.00	5903.00	7900	20241118	-4.43	5590	20240201	35.06	7900	-4.43	20241118	5590	35.06	20240201	7900	-4.43	20241118	5590	35.06	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
5	20241129	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	40	2	0.53	63853670	8393	93.18	7650	7780	7520	9820	5300	7560	7607.97	3.00	1261	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2103	17.19	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
6	20241129	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	10	2	0.13	48448600	6356	70.57	7650	7780	7520	9820	5300	7560	7622.50	3.00	28	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2095	17.13	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.18	5590	20240201	35.42	7900	-4.18	20241118	5590	35.42	20240201	7900	-4.18	20241118	5590	35.42	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
7	20241129	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	-10	5	-0.13	44824620	5876	65.24	7650	7780	7520	9820	5300	7560	7628.42	3.00	-385	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2089	17.08	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.43	5590	20240201	35.06	7900	-4.43	20241118	5590	35.06	20240201	7900	-4.43	20241118	5590	35.06	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
8	20241129	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-20	5	-0.26	43767960	5736	63.68	7650	7780	7520	9820	5300	7560	7630.40	3.00	-416	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2087	17.06	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
9	20241129	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	20	2	0.26	33332730	4352	48.32	7650	7780	7580	9820	5300	7560	7659.18	3.00	-222	7680	7620	7590	7530	7500	7605	7515	149	2260	500	5590	10	1	27675342	2098	17.15	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.05	5590	20240201	35.60	7900	-4.05	20241118	5590	35.60	20240201	7900	-4.05	20241118	5590	35.60	20240201	0.08	N	068930	500	149 억	829038	N	N	N	N
10	20241128	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-40	5	-0.53	68606420	9007	55.23	7600	7650	7560	9880	5320	7600	7617.02	2.99	1069	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2092	17.10	1.28	12	0.03	442.00	5903.00	7900	20241118	-4.30	5590	20240201	35.24	7900	-4.30	20241118	5590	35.24	20240201	7900	-4.30	20241118	5590	35.24	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
11	20241128	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	-10	5	-0.13	67333610	8839	54.20	7600	7650	7570	9880	5320	7600	7617.79	2.99	1161	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2101	17.17	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.92	5590	20240201	35.78	7900	-3.92	20241118	5590	35.78	20240201	7900	-3.92	20241118	5590	35.78	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
12	20241128	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	20	2	0.26	58748760	7707	47.26	7600	7650	7580	9880	5320	7600	7622.79	2.99	1082	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2109	17.24	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
13	20241128	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	30	2	0.39	43353430	5685	34.86	7600	7650	7580	9880	5320	7600	7625.95	2.99	1279	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2112	17.26	1.29	12	0.02	442.00	5903.00	7900	20241118	-3.42	5590	20240201	36.49	7900	-3.42	20241118	5590	36.49	20240201	7900	-3.42	20241118	5590	36.49	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
14	20241128	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	20	2	0.26	30423670	3989	24.46	7600	7650	7580	9880	5320	7600	7626.91	2.99	960	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2109	17.24	1.29	12	0.01	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
15	20241128	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	50	2	0.66	19603370	2572	15.77	7600	7650	7580	9880	5320	7600	7621.86	2.99	667	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2117	17.31	1.30	12	0.01	442.00	5903.00	7900	20241118	-3.16	5590	20240201	36.85	7900	-3.16	20241118	5590	36.85	20240201	7900	-3.16	20241118	5590	36.85	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
16	20241128	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	20	2	0.26	5062230	666	4.08	7600	7620	7580	9880	5320	7600	7600.95	2.99	116	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2109	17.24	1.29	12	0.00	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
17	20241128	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	0	3	0.00	76000	10	0.06	7600	7600	7600	9880	5320	7600	7600.00	2.99	0	7760	7680	7590	7510	7420	7635	7465	149	2280	500	5620	10	1	27675342	2103	17.19	1.29	12	0.00	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.07	N	068930	500	149 억	827972	N	N	N	N
18	20241127	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-60	5	-0.78	123342500	16308	38.69	7670	7670	7500	9950	5370	7660	7563.31	2.99	1329	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2103	17.19	1.29	12	0.06	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
19	20241127	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-80	5	-1.04	115508880	15277	36.24	7670	7670	7500	9950	5370	7660	7560.97	2.99	1660	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2098	17.15	1.28	12	0.06	442.00	5903.00	7900	20241118	-4.05	5590	20240201	35.60	7900	-4.05	20241118	5590	35.60	20240201	7900	-4.05	20241118	5590	35.60	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
20	20241127	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	-70	5	-0.91	95466960	12627	29.96	7670	7670	7500	9950	5370	7660	7560.54	2.99	1844	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2101	17.17	1.29	12	0.05	442.00	5903.00	7900	20241118	-3.92	5590	20240201	35.78	7900	-3.92	20241118	5590	35.78	20240201	7900	-3.92	20241118	5590	35.78	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
21	20241127	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-80	5	-1.04	93594660	12380	29.37	7670	7670	7500	9950	5370	7660	7560.15	2.99	1817	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2098	17.15	1.28	12	0.04	442.00	5903.00	7900	20241118	-4.05	5590	20240201	35.60	7900	-4.05	20241118	5590	35.60	20240201	7900	-4.05	20241118	5590	35.60	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
22	20241127	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-90	5	-1.17	86171280	11400	27.05	7670	7670	7500	9950	5370	7660	7558.88	2.99	1272	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2095	17.13	1.28	12	0.04	442.00	5903.00	7900	20241118	-4.18	5590	20240201	35.42	7900	-4.18	20241118	5590	35.42	20240201	7900	-4.18	20241118	5590	35.42	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
23	20241127	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	-50	5	-0.65	78111930	10338	24.53	7670	7670	7500	9950	5370	7660	7555.81	2.99	957	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2106	17.22	1.29	12	0.04	442.00	5903.00	7900	20241118	-3.67	5590	20240201	36.14	7900	-3.67	20241118	5590	36.14	20240201	7900	-3.67	20241118	5590	36.14	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
24	20241127	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-120	5	-1.57	61040890	8080	19.17	7670	7670	7500	9950	5370	7660	7554.57	2.99	1649	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2087	17.06	1.28	12	0.03	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
25	20241127	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	0	3	0.00	951030	124	0.29	7670	7670	7660	9950	5370	7660	7669.60	2.99	-13	7793	7726	7603	7536	7413	7665	7475	149	2290	500	5660	10	1	27675342	2120	17.33	1.30	12	0.00	442.00	5903.00	7900	20241118	-3.04	5590	20240201	37.03	7900	-3.04	20241118	5590	37.03	20240201	7900	-3.04	20241118	5590	37.03	20240201	0.07	N	068930	500	149 억	826163	N	N	N	N
26	20241126	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	0	3	0.00	318778020	42151	227.89	7670	7670	7480	9950	5370	7660	7562.76	3.00	-6201	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2120	17.33	1.30	12	0.15	442.00	5903.00	7900	20241118	-3.04	5590	20240201	37.03	7900	-3.04	20241118	5590	37.03	20240201	7900	-3.04	20241118	5590	37.03	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
27	20241126	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-40	5	-0.52	312210390	41293	223.25	7670	7670	7480	9950	5370	7660	7560.86	3.00	-6198	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2109	17.24	1.29	12	0.15	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
28	20241126	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	-110	5	-1.44	261442750	34612	187.13	7670	7670	7480	9950	5370	7660	7553.53	3.00	-4709	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2089	17.08	1.28	12	0.13	442.00	5903.00	7900	20241118	-4.43	5590	20240201	35.06	7900	-4.43	20241118	5590	35.06	20240201	7900	-4.43	20241118	5590	35.06	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
29	20241126	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	-140	5	-1.83	234076280	30979	167.49	7670	7670	7480	9950	5370	7660	7555.97	3.00	-3709	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2081	17.01	1.27	12	0.11	442.00	5903.00	7900	20241118	-4.81	5590	20240201	34.53	7900	-4.81	20241118	5590	34.53	20240201	7900	-4.81	20241118	5590	34.53	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
30	20241126	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-60	5	-0.78	95620080	12568	67.95	7670	7670	7540	9950	5370	7660	7608.22	3.00	-5483	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2103	17.19	1.29	12	0.05	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
31	20241126	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-60	5	-0.78	88851230	11676	63.13	7670	7670	7540	9950	5370	7660	7609.73	3.00	-5055	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2103	17.19	1.29	12	0.04	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
32	20241126	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-40	5	-0.52	66816920	8776	47.45	7670	7670	7540	9950	5370	7660	7613.60	3.00	-3665	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2109	17.24	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
33	20241126	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-10	5	-0.13	1686910	221	1.19	7670	7670	7610	9950	5370	7660	7633.08	3.00	-107	7800	7730	7590	7520	7380	7765	7555	149	2290	500	5660	10	1	27675342	2117	17.31	1.30	12	0.00	442.00	5903.00	7900	20241118	-3.16	5590	20240201	36.85	7900	-3.16	20241118	5590	36.85	20240201	7900	-3.16	20241118	5590	36.85	20240201	0.07	N	068930	500	149 억	829324	N	N	N	N
34	20241125	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	100	2	1.32	140207430	18488	77.36	7600	7660	7450	9820	5300	7560	7583.70	2.98	3129	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2120	17.33	1.30	12	0.07	442.00	5903.00	7900	20241118	-3.04	5590	20240201	37.03	7900	-3.04	20241118	5590	37.03	20240201	7900	-3.04	20241118	5590	37.03	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
35	20241125	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	70	2	0.93	137036320	18074	75.62	7600	7660	7450	9820	5300	7560	7581.96	2.98	3196	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2112	17.26	1.29	12	0.07	442.00	5903.00	7900	20241118	-3.42	5590	20240201	36.49	7900	-3.42	20241118	5590	36.49	20240201	7900	-3.42	20241118	5590	36.49	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
36	20241125	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	60	2	0.79	106521660	14077	58.90	7600	7640	7450	9820	5300	7560	7567.07	2.98	3351	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2109	17.24	1.29	12	0.05	442.00	5903.00	7900	20241118	-3.54	5590	20240201	36.31	7900	-3.54	20241118	5590	36.31	20240201	7900	-3.54	20241118	5590	36.31	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
37	20241125	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	80	2	1.06	90423770	11963	50.05	7600	7640	7450	9820	5300	7560	7558.62	2.98	3187	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2114	17.29	1.29	12	0.04	442.00	5903.00	7900	20241118	-3.29	5590	20240201	36.67	7900	-3.29	20241118	5590	36.67	20240201	7900	-3.29	20241118	5590	36.67	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
38	20241125	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	50	2	0.66	74833560	9918	41.50	7600	7610	7450	9820	5300	7560	7545.23	2.98	2691	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2106	17.22	1.29	12	0.04	442.00	5903.00	7900	20241118	-3.67	5590	20240201	36.14	7900	-3.67	20241118	5590	36.14	20240201	7900	-3.67	20241118	5590	36.14	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
39	20241125	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	20	2	0.26	66459100	8816	36.89	7600	7600	7450	9820	5300	7560	7538.46	2.98	2291	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2098	17.15	1.28	12	0.03	442.00	5903.00	7900	20241118	-4.05	5590	20240201	35.60	7900	-4.05	20241118	5590	35.60	20240201	7900	-4.05	20241118	5590	35.60	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
40	20241125	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-50	5	-0.66	59906420	7949	33.26	7600	7600	7450	9820	5300	7560	7536.35	2.98	2143	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2078	16.99	1.27	12	0.03	442.00	5903.00	7900	20241118	-4.94	5590	20240201	34.35	7900	-4.94	20241118	5590	34.35	20240201	7900	-4.94	20241118	5590	34.35	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
41	20241125	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	10	2	0.13	5359840	706	2.95	7600	7600	7570	9820	5300	7560	7591.84	2.98	-305	7713	7636	7543	7466	7373	7675	7505	149	2260	500	5590	10	1	27675342	2095	17.13	1.28	12	0.00	442.00	5903.00	7900	20241118	-4.18	5590	20240201	35.42	7900	-4.18	20241118	5590	35.42	20240201	7900	-4.18	20241118	5590	35.42	20240201	0.07	N	068930	500	149 억	825811	N	N	N	N
42	20241122	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	20	2	0.27	179714950	23900	84.67	7540	7620	7450	9800	5280	7540	7519.45	2.97	-2812	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2092	17.10	1.28	12	0.09	442.00	5903.00	7900	20241118	-4.30	5590	20240201	35.24	7900	-4.30	20241118	5590	35.24	20240201	7900	-4.30	20241118	5590	35.24	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
43	20241122	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-10	5	-0.13	170702310	22704	80.43	7540	7620	7450	9800	5280	7540	7518.60	2.97	-2274	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2084	17.04	1.28	12	0.08	442.00	5903.00	7900	20241118	-4.68	5590	20240201	34.70	7900	-4.68	20241118	5590	34.70	20240201	7900	-4.68	20241118	5590	34.70	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
44	20241122	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-30	5	-0.40	104764290	13888	49.20	7540	7620	7450	9800	5280	7540	7543.51	2.97	-2503	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2078	16.99	1.27	12	0.05	442.00	5903.00	7900	20241118	-4.94	5590	20240201	34.35	7900	-4.94	20241118	5590	34.35	20240201	7900	-4.94	20241118	5590	34.35	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
45	20241122	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	20	2	0.27	81544870	10803	38.27	7540	7620	7450	9800	5280	7540	7548.35	2.97	-1807	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2092	17.10	1.28	12	0.04	442.00	5903.00	7900	20241118	-4.30	5590	20240201	35.24	7900	-4.30	20241118	5590	35.24	20240201	7900	-4.30	20241118	5590	35.24	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
46	20241122	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	70	2	0.93	57846630	7684	27.22	7540	7620	7450	9800	5280	7540	7528.19	2.97	-472	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2106	17.22	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.67	5590	20240201	36.14	7900	-3.67	20241118	5590	36.14	20240201	7900	-3.67	20241118	5590	36.14	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
47	20241122	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	10	2	0.13	47650580	6342	22.47	7540	7610	7450	9800	5280	7540	7513.49	2.97	-85	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2089	17.08	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.43	5590	20240201	35.06	7900	-4.43	20241118	5590	35.06	20240201	7900	-4.43	20241118	5590	35.06	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
48	20241122	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-10	5	-0.13	35077820	4680	16.58	7540	7560	7450	9800	5280	7540	7495.26	2.97	691	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2084	17.04	1.28	12	0.02	442.00	5903.00	7900	20241118	-4.68	5590	20240201	34.70	7900	-4.68	20241118	5590	34.70	20240201	7900	-4.68	20241118	5590	34.70	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
49	20241122	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7490	-50	5	-0.66	2643110	352	1.25	7540	7540	7460	9800	5280	7540	7508.84	2.97	42	7866	7702	7606	7442	7346	7655	7395	149	2260	500	5570	10	1	27675342	2073	16.95	1.27	12	0.00	442.00	5903.00	7900	20241118	-5.19	5590	20240201	33.99	7900	-5.19	20241118	5590	33.99	20240201	7900	-5.19	20241118	5590	33.99	20240201	0.07	N	068930	500	149 억	823267	N	N	N	N
50	20241121	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-230	5	-2.96	214043100	28228	163.21	7770	7770	7510	10100	5440	7770	7582.65	2.98	-2049	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2087	17.06	1.28	12	0.10	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
51	20241121	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7540	-230	5	-2.96	211352390	27871	161.14	7770	7770	7510	10100	5440	7770	7583.24	2.98	-1841	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2087	17.06	1.28	12	0.10	442.00	5903.00	7900	20241118	-4.56	5590	20240201	34.88	7900	-4.56	20241118	5590	34.88	20240201	7900	-4.56	20241118	5590	34.88	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
52	20241121	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-170	5	-2.19	110279500	14474	83.68	7770	7770	7570	10100	5440	7770	7619.14	2.98	-1494	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2103	17.19	1.29	12	0.05	442.00	5903.00	7900	20241118	-3.80	5590	20240201	35.96	7900	-3.80	20241118	5590	35.96	20240201	7900	-3.80	20241118	5590	35.96	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
53	20241121	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	-110	5	-1.42	78823650	10334	59.75	7770	7770	7570	10100	5440	7770	7627.60	2.98	-389	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2120	17.33	1.30	12	0.04	442.00	5903.00	7900	20241118	-3.04	5590	20240201	37.03	7900	-3.04	20241118	5590	37.03	20240201	7900	-3.04	20241118	5590	37.03	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
54	20241121	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-130	5	-1.67	73592470	9648	55.78	7770	7770	7570	10100	5440	7770	7627.74	2.98	84	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2114	17.29	1.29	12	0.03	442.00	5903.00	7900	20241118	-3.29	5590	20240201	36.67	7900	-3.29	20241118	5590	36.67	20240201	7900	-3.29	20241118	5590	36.67	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
55	20241121	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-120	5	-1.54	47649470	6239	36.07	7770	7770	7570	10100	5440	7770	7637.36	2.98	-440	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2117	17.31	1.30	12	0.02	442.00	5903.00	7900	20241118	-3.16	5590	20240201	36.85	7900	-3.16	20241118	5590	36.85	20240201	7900	-3.16	20241118	5590	36.85	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
56	20241121	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	-110	5	-1.42	28108210	3681	21.28	7770	7770	7570	10100	5440	7770	7636.03	2.98	-420	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2120	17.33	1.30	12	0.01	442.00	5903.00	7900	20241118	-3.04	5590	20240201	37.03	7900	-3.04	20241118	5590	37.03	20240201	7900	-3.04	20241118	5590	37.03	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
57	20241121	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	-80	5	-1.03	2227230	289	1.67	7770	7770	7690	10100	5440	7770	7706.68	2.98	-73	7976	7872	7796	7692	7616	7835	7655	149	2330	500	5740	10	1	27675342	2128	17.40	1.30	12	0.00	442.00	5903.00	7900	20241118	-2.66	5590	20240201	37.57	7900	-2.66	20241118	5590	37.57	20240201	7900	-2.66	20241118	5590	37.57	20240201	0.07	N	068930	500	149 억	825384	N	N	N	N
58	20241120	160617	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7770	-60	5	-0.77	134439740	17296	37.69	7900	7900	7720	10170	5490	7830	7772.88	2.98	-1605	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2150	17.58	1.32	12	0.06	442.00	5903.00	7900	20241118	-1.65	5590	20240201	39.00	7900	0.00	20241118	5590	39.00	20240201	7900	-1.65	20241118	5590	39.00	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
59	20241120	150626	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7730	-100	5	-1.28	127637970	16420	35.78	7900	7900	7720	10170	5490	7830	7773.32	2.98	-1602	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2139	17.49	1.31	12	0.06	442.00	5903.00	7900	20241118	-2.15	5590	20240201	38.28	7900	0.00	20241118	5590	38.28	20240201	7900	-2.15	20241118	5590	38.28	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
60	20241120	140627	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7750	-80	5	-1.02	109629410	14088	30.70	7900	7900	7730	10170	5490	7830	7781.76	2.98	-1594	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2145	17.53	1.31	12	0.05	442.00	5903.00	7900	20241118	-1.90	5590	20240201	38.64	7900	0.00	20241118	5590	38.64	20240201	7900	-1.90	20241118	5590	38.64	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
61	20241120	130628	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7760	-70	5	-0.89	75785380	9712	21.17	7900	7900	7760	10170	5490	7830	7803.27	2.98	-718	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2148	17.56	1.31	12	0.04	442.00	5903.00	7900	20241118	-1.77	5590	20240201	38.82	7900	0.00	20241118	5590	38.82	20240201	7900	-1.77	20241118	5590	38.82	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
62	20241120	120627	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7790	-40	5	-0.51	57466070	7355	16.03	7900	7900	7770	10170	5490	7830	7813.20	2.98	-645	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2156	17.62	1.32	12	0.03	442.00	5903.00	7900	20241118	-1.39	5590	20240201	39.36	7900	0.00	20241118	5590	39.36	20240201	7900	-1.39	20241118	5590	39.36	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
63	20241120	110628	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7830	0	3	0.00	38534640	4929	10.74	7900	7900	7770	10170	5490	7830	7817.94	2.98	50	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2167	17.71	1.33	12	0.02	442.00	5903.00	7900	20241118	-0.89	5590	20240201	40.07	7900	0.00	20241118	5590	40.07	20240201	7900	-0.89	20241118	5590	40.07	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
64	20241120	100628	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7810	-20	5	-0.26	30864750	3947	8.60	7900	7900	7770	10170	5490	7830	7819.80	2.98	454	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2161	17.67	1.32	12	0.01	442.00	5903.00	7900	20241118	-1.14	5590	20240201	39.71	7900	0.00	20241118	5590	39.71	20240201	7900	-1.14	20241118	5590	39.71	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
65	20241120	090627	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7840	10	2	0.13	5654190	716	1.56	7900	7900	7840	10170	5490	7830	7896.91	2.98	-4	7956	7892	7796	7732	7636	7925	7765	149	2340	500	5790	10	1	27675342	2170	17.74	1.33	12	0.00	442.00	5903.00	7900	20241118	-0.76	5590	20240201	40.25	7900	0.00	20241118	5590	40.25	20240201	7900	-0.76	20241118	5590	40.25	20240201	0.07	N	068930	500	149 억	824667	N	N	N	N
66	20241119	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7830	100	2	1.29	356806650	45885	149.38	7730	7860	7700	10040	5420	7730	7776.10	2.99	-3196	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2167	17.71	1.33	12	0.17	442.00	5903.00	7900	20241118	-0.89	5590	20240201	40.07	7900	-0.89	20241118	5590	40.07	20240201	7900	-0.89	20241118	5590	40.07	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
67	20241119	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	90	2	1.16	351152650	45162	147.03	7730	7860	7700	10040	5420	7730	7775.40	2.99	-3423	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2164	17.69	1.32	12	0.16	442.00	5903.00	7900	20241118	-1.01	5590	20240201	39.89	7900	-1.01	20241118	5590	39.89	20240201	7900	-1.01	20241118	5590	39.89	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
68	20241119	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	10	2	0.13	176310580	22767	74.12	7730	7790	7700	10040	5420	7730	7744.13	2.99	2605	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2142	17.51	1.31	12	0.08	442.00	5903.00	7900	20241118	-2.03	5590	20240201	38.46	7900	-2.03	20241118	5590	38.46	20240201	7900	-2.03	20241118	5590	38.46	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
69	20241119	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	0	3	0.00	164599780	21253	69.19	7730	7790	7700	10040	5420	7730	7744.78	2.99	1994	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2139	17.49	1.31	12	0.08	442.00	5903.00	7900	20241118	-2.15	5590	20240201	38.28	7900	-2.15	20241118	5590	38.28	20240201	7900	-2.15	20241118	5590	38.28	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
70	20241119	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7760	30	2	0.39	153670790	19842	64.60	7730	7790	7700	10040	5420	7730	7744.72	2.99	1389	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2148	17.56	1.31	12	0.07	442.00	5903.00	7900	20241118	-1.77	5590	20240201	38.82	7900	-1.77	20241118	5590	38.82	20240201	7900	-1.77	20241118	5590	38.82	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
71	20241119	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	20	2	0.26	92921500	11992	39.04	7730	7790	7700	10040	5420	7730	7748.62	2.99	971	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2145	17.53	1.31	12	0.04	442.00	5903.00	7900	20241118	-1.90	5590	20240201	38.64	7900	-1.90	20241118	5590	38.64	20240201	7900	-1.90	20241118	5590	38.64	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
72	20241119	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7720	-10	5	-0.13	20171400	2618	8.52	7730	7790	7700	10040	5420	7730	7704.89	2.99	-167	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2137	17.47	1.31	12	0.01	442.00	5903.00	7900	20241118	-2.28	5590	20240201	38.10	7900	-2.28	20241118	5590	38.10	20240201	7900	-2.28	20241118	5590	38.10	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
73	20241119	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	-20	5	-0.26	587470	76	0.25	7730	7790	7710	10040	5420	7730	7729.87	2.99	12	8036	7882	7746	7592	7456	7815	7525	149	2310	500	5720	10	1	27675342	2134	17.44	1.31	12	0.00	442.00	5903.00	7900	20241118	-2.41	5590	20240201	37.92	7900	-2.41	20241118	5590	37.92	20240201	7900	-2.41	20241118	5590	37.92	20240201	0.08	N	068930	500	149 억	826396	N	N	N	N
74	20241118	160557	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7730	30	2	0.39	237440600	30711	111.66	7740	7900	7610	10010	5390	7700	7731.45	2.98	1935	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2139	17.49	1.31	12	0.11	442.00	5903.00	7900	20241118	-2.15	5590	20240201	38.28	7900	-2.15	20241118	5590	38.28	20240201	7900	-2.15	20241118	5590	38.28	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
75	20241118	150602	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7730	30	2	0.39	221267740	28612	104.03	7740	7900	7610	10010	5390	7700	7733.39	2.98	1411	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2139	17.49	1.31	12	0.10	442.00	5903.00	7900	20241118	-2.15	5590	20240201	38.28	7900	-2.15	20241118	5590	38.28	20240201	7900	-2.15	20241118	5590	38.28	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
76	20241118	140604	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7770	70	2	0.91	206240910	26671	96.97	7740	7900	7610	10010	5390	7700	7732.78	2.98	826	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2150	17.58	1.32	12	0.10	442.00	5903.00	7900	20241118	-1.65	5590	20240201	39.00	7900	-1.65	20241118	5590	39.00	20240201	7900	-1.65	20241118	5590	39.00	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
77	20241118	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7720	20	2	0.26	105884290	13825	50.27	7740	7740	7610	10010	5390	7700	7658.90	2.98	1294	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2137	17.47	1.31	12	0.05	442.00	5903.00	7830	20241114	-1.40	5590	20240201	38.10	7830	-1.40	20241114	5590	38.10	20240201	7830	-1.40	20241114	5590	38.10	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
78	20241118	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	-40	5	-0.52	89552590	11701	42.54	7740	7740	7610	10010	5390	7700	7653.41	2.98	1010	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2120	17.33	1.30	12	0.04	442.00	5903.00	7830	20241114	-2.17	5590	20240201	37.03	7830	-2.17	20241114	5590	37.03	20240201	7830	-2.17	20241114	5590	37.03	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
79	20241118	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-50	5	-0.65	49567180	6459	23.48	7740	7740	7620	10010	5390	7700	7674.13	2.98	908	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2117	17.31	1.30	12	0.02	442.00	5903.00	7830	20241114	-2.30	5590	20240201	36.85	7830	-2.30	20241114	5590	36.85	20240201	7830	-2.30	20241114	5590	36.85	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
80	20241118	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-50	5	-0.65	37908390	4937	17.95	7740	7740	7620	10010	5390	7700	7678.43	2.98	666	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2117	17.31	1.30	12	0.02	442.00	5903.00	7830	20241114	-2.30	5590	20240201	36.85	7830	-2.30	20241114	5590	36.85	20240201	7830	-2.30	20241114	5590	36.85	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
81	20241118	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	0	3	0.00	285250	37	0.13	7740	7740	7700	10010	5390	7700	7709.46	2.98	-11	7906	7802	7626	7522	7346	7855	7575	149	2310	500	5690	10	1	27675342	2131	17.42	1.30	12	0.00	442.00	5903.00	7830	20241114	-1.66	5590	20240201	37.75	7830	-1.66	20241114	5590	37.75	20240201	7830	-1.66	20241114	5590	37.75	20240201	0.07	N	068930	500	149 억	824620	N	N	N	N
82	20241115	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	20	2	0.26	209314130	27499	63.39	7680	7730	7450	9980	5380	7680	7611.70	2.98	-160	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2131	17.42	1.30	12	0.10	442.00	5903.00	7830	20241114	-1.66	5590	20240201	37.75	7830	-1.66	20241114	5590	37.75	20240201	7830	-1.66	20241114	5590	37.75	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
83	20241115	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	10	2	0.13	185623160	24417	56.29	7680	7730	7450	9980	5380	7680	7602.21	2.98	-183	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2128	17.40	1.30	12	0.09	442.00	5903.00	7830	20241114	-1.79	5590	20240201	37.57	7830	-1.79	20241114	5590	37.57	20240201	7830	-1.79	20241114	5590	37.57	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
84	20241115	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	0	3	0.00	181179200	23839	54.95	7680	7730	7450	9980	5380	7680	7600.12	2.98	-283	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2125	17.38	1.30	12	0.09	442.00	5903.00	7830	20241114	-1.92	5590	20240201	37.39	7830	-1.92	20241114	5590	37.39	20240201	7830	-1.92	20241114	5590	37.39	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
85	20241115	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	10	2	0.13	179445060	23613	54.43	7680	7730	7450	9980	5380	7680	7599.42	2.98	-272	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2128	17.40	1.30	12	0.09	442.00	5903.00	7830	20241114	-1.79	5590	20240201	37.57	7830	-1.79	20241114	5590	37.57	20240201	7830	-1.79	20241114	5590	37.57	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
86	20241115	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	0	3	0.00	176379890	23214	53.51	7680	7730	7450	9980	5380	7680	7598.00	2.98	-222	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2125	17.38	1.30	12	0.08	442.00	5903.00	7830	20241114	-1.92	5590	20240201	37.39	7830	-1.92	20241114	5590	37.39	20240201	7830	-1.92	20241114	5590	37.39	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
87	20241115	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	30	2	0.39	163025320	21471	49.50	7680	7730	7450	9980	5380	7680	7592.81	2.98	-413	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2134	17.44	1.31	12	0.08	442.00	5903.00	7830	20241114	-1.53	5590	20240201	37.92	7830	-1.53	20241114	5590	37.92	20240201	7830	-1.53	20241114	5590	37.92	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
88	20241115	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-40	5	-0.52	97171630	12898	29.73	7680	7680	7450	9980	5380	7680	7533.85	2.98	-117	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2114	17.29	1.29	12	0.05	442.00	5903.00	7830	20241114	-2.43	5590	20240201	36.67	7830	-2.43	20241114	5590	36.67	20240201	7830	-2.43	20241114	5590	36.67	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
89	20241115	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	-90	5	-1.17	17621830	2331	5.37	7680	7680	7540	9980	5380	7680	7559.77	2.98	702	8133	7906	7603	7376	7073	7755	7225	149	2300	500	5680	10	1	27675342	2101	17.17	1.29	12	0.01	442.00	5903.00	7830	20241114	-3.07	5590	20240201	35.78	7830	-3.07	20241114	5590	35.78	20240201	7830	-3.07	20241114	5590	35.78	20240201	0.08	N	068930	500	149 억	824937	N	N	N	N
90	20241114	160609	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7700	-90	5	-1.16	323070120	42347	111.90	7830	7830	7300	10120	5460	7790	7629.11	2.97	2980	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2131	17.42	1.30	12	0.15	442.00	5903.00	7830	20241114	-1.66	5590	20240201	37.75	7830	-1.66	20241114	5590	37.75	20240201	7830	-1.66	20241114	5590	37.75	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
91	20241114	150612	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7630	-160	5	-2.05	297609560	39031	103.13	7830	7830	7300	10120	5460	7790	7624.95	2.97	3536	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2112	17.26	1.29	12	0.14	442.00	5903.00	7830	20241114	-2.55	5590	20240201	36.49	7830	-2.55	20241114	5590	36.49	20240201	7830	-2.55	20241114	5590	36.49	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
92	20241114	140607	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7680	-110	5	-1.41	282373450	37036	97.86	7830	7830	7300	10120	5460	7790	7624.30	2.97	3524	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2125	17.38	1.30	12	0.13	442.00	5903.00	7830	20241114	-1.92	5590	20240201	37.39	7830	-1.92	20241114	5590	37.39	20240201	7830	-1.92	20241114	5590	37.39	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
93	20241114	130608	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7550	-240	5	-3.08	269148440	35301	93.28	7830	7830	7300	10120	5460	7790	7624.39	2.97	3508	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2089	17.08	1.28	12	0.13	442.00	5903.00	7830	20241114	-3.58	5590	20240201	35.06	7830	-3.58	20241114	5590	35.06	20240201	7830	-3.58	20241114	5590	35.06	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
94	20241114	120608	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7570	-220	5	-2.82	236567760	30990	81.89	7830	7830	7300	10120	5460	7790	7633.68	2.97	2954	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2095	17.13	1.28	12	0.11	442.00	5903.00	7830	20241114	-3.32	5590	20240201	35.42	7830	-3.32	20241114	5590	35.42	20240201	7830	-3.32	20241114	5590	35.42	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
95	20241114	110609	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7770	-20	5	-0.26	83903480	10814	28.57	7830	7830	7700	10120	5460	7790	7758.78	2.97	482	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2150	17.58	1.32	12	0.04	442.00	5903.00	7830	20241114	-0.77	5590	20240201	39.00	7830	-0.77	20241114	5590	39.00	20240201	7830	-0.77	20241114	5590	39.00	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
96	20241114	100628	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7740	-50	5	-0.64	28725910	3688	9.75	7830	7830	7740	10120	5460	7790	7789.02	2.97	106	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2142	17.51	1.31	12	0.01	442.00	5903.00	7830	20241114	-1.15	5590	20240201	38.46	7830	-1.15	20241114	5590	38.46	20240201	7830	-1.15	20241114	5590	38.46	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
97	20241114	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	2.97	0	7923	7856	7743	7676	7563	7890	7710	149	2330	500	5760	10	1	27675342	2156	17.62	1.32	12	0.00	442.00	5903.00	7810	20241113	-0.26	5590	20240201	39.36	7810	-0.26	20241113	5590	39.36	20240201	7810	-0.26	20241113	5590	39.36	20240201	0.07	N	068930	500	149 억	821946	N	N	N	N
98	20241113	160335	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7790	110	2	1.43	293607220	37830	242.08	7630	7810	7630	9980	5380	7680	7761.03	2.97	1059	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2156	17.62	1.32	12	0.14	442.00	5903.00	7810	20241113	-0.26	5590	20240201	39.36	7810	-0.26	20241113	5590	39.36	20240201	7810	-0.26	20241113	5590	39.36	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
99	20241113	150358	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7730	50	2	0.65	227120720	29293	187.45	7630	7800	7630	9980	5380	7680	7753.41	2.97	385	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2139	17.49	1.31	12	0.11	442.00	5903.00	7800	20241113	-0.90	5590	20240201	38.28	7800	-0.90	20241113	5590	38.28	20240201	7800	-0.90	20241113	5590	38.28	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
100	20241113	140354	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7750	70	2	0.91	199834310	25769	164.90	7630	7800	7630	9980	5380	7680	7754.83	2.97	277	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2145	17.53	1.31	12	0.09	442.00	5903.00	7800	20241113	-0.64	5590	20240201	38.64	7800	-0.64	20241113	5590	38.64	20240201	7800	-0.64	20241113	5590	38.64	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
101	20241113	130351	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7750	70	2	0.91	184399740	23778	152.16	7630	7800	7630	9980	5380	7680	7755.06	2.97	235	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2145	17.53	1.31	12	0.09	442.00	5903.00	7800	20241113	-0.64	5590	20240201	38.64	7800	-0.64	20241113	5590	38.64	20240201	7800	-0.64	20241113	5590	38.64	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
102	20241113	120350	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7790	110	2	1.43	160582350	20708	132.51	7630	7800	7630	9980	5380	7680	7754.60	2.97	171	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2156	17.62	1.32	12	0.07	442.00	5903.00	7800	20241113	-0.13	5590	20240201	39.36	7800	-0.13	20241113	5590	39.36	20240201	7800	-0.13	20241113	5590	39.36	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
103	20241113	110349	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7780	100	2	1.30	94083460	12159	77.81	7630	7780	7630	9980	5380	7680	7737.76	2.97	-109	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2153	17.60	1.32	12	0.04	442.00	5903.00	7780	20241113	0.00	5590	20240201	39.18	7780	0.00	20241113	5590	39.18	20240201	7780	0.00	20241113	5590	39.18	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
104	20241113	100349	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7740	60	2	0.78	62784270	8123	51.98	7630	7770	7630	9980	5380	7680	7729.20	2.97	-123	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2142	17.51	1.31	12	0.03	442.00	5903.00	7770	20241113	-0.39	5590	20240201	38.46	7770	-0.39	20241113	5590	38.46	20240201	7770	-0.39	20241113	5590	38.46	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
105	20241113	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	0	3	0.00	12115140	1584	10.14	7630	7680	7630	9980	5380	7680	7648.45	2.97	-52	7806	7742	7676	7612	7546	7710	7580	149	2300	500	5680	10	1	27675342	2125	17.38	1.30	12	0.01	442.00	5903.00	7740	20241112	-0.78	5590	20240201	37.39	7740	-0.78	20241112	5590	37.39	20240201	7740	-0.78	20241112	5590	37.39	20240201	0.07	N	068930	500	149 억	820824	N	N	N	N
106	20241112	160548	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	119405100	15523	48.60	7700	7740	7610	10010	5390	7700	7692.14	2.96	1545	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2125	17.38	1.30	12	0.06	442.00	5903.00	7740	20241112	-0.78	5590	20240201	37.39	7740	-0.78	20241112	5590	37.39	20240201	7740	-0.78	20241112	5590	37.39	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
107	20241112	150552	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	113077630	14699	46.02	7700	7740	7610	10010	5390	7700	7692.88	2.96	1372	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2125	17.38	1.30	12	0.05	442.00	5903.00	7740	20241112	-0.78	5590	20240201	37.39	7740	-0.78	20241112	5590	37.39	20240201	7740	-0.78	20241112	5590	37.39	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
108	20241112	140600	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7670	-30	5	-0.39	103596410	13464	42.16	7700	7740	7610	10010	5390	7700	7694.33	2.96	1130	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2123	17.35	1.30	12	0.05	442.00	5903.00	7740	20241112	-0.90	5590	20240201	37.21	7740	-0.90	20241112	5590	37.21	20240201	7740	-0.90	20241112	5590	37.21	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
109	20241112	130555	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7720	20	2	0.26	80027470	10399	32.56	7700	7740	7610	10010	5390	7700	7695.69	2.96	779	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2137	17.47	1.31	12	0.04	442.00	5903.00	7740	20241112	-0.26	5590	20240201	38.10	7740	-0.26	20241112	5590	38.10	20240201	7740	-0.26	20241112	5590	38.10	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
110	20241112	120554	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7720	20	2	0.26	71147520	9250	28.96	7700	7740	7610	10010	5390	7700	7691.62	2.96	449	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2137	17.47	1.31	12	0.03	442.00	5903.00	7740	20241112	-0.26	5590	20240201	38.10	7740	-0.26	20241112	5590	38.10	20240201	7740	-0.26	20241112	5590	38.10	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
111	20241112	110553	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7730	30	2	0.39	48719450	6347	19.87	7700	7730	7610	10010	5390	7700	7675.98	2.96	239	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2139	17.49	1.31	12	0.02	442.00	5903.00	7730	20241112	0.00	5590	20240201	38.28	7730	0.00	20241112	5590	38.28	20240201	7730	0.00	20241112	5590	38.28	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
112	20241112	100552	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7650	-50	5	-0.65	22357550	2925	9.16	7700	7700	7610	10010	5390	7700	7643.61	2.96	144	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2117	17.31	1.30	12	0.01	442.00	5903.00	7700	20241111	-0.65	5590	20240201	36.85	7700	0.00	20241111	5590	36.85	20240201	7700	-0.65	20241111	5590	36.85	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
113	20241112	090551	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7690	-10	5	-0.13	3595890	467	1.46	7700	7700	7690	10010	5390	7700	7699.98	2.96	-81	7793	7746	7653	7606	7513	7770	7630	149	2310	500	5690	10	1	27675342	2128	17.40	1.30	12	0.00	442.00	5903.00	7700	20241111	-0.13	5590	20240201	37.57	7700	0.00	20241111	5590	37.57	20240201	7700	-0.13	20241111	5590	37.57	20240201	0.07	N	068930	500	149 억	818911	N	N	N	N
114	20241111	160548	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7700	130	2	1.72	243511150	31838	130.73	7670	7700	7560	9840	5300	7570	7648.44	2.95	1045	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2131	17.42	1.30	12	0.12	442.00	5903.00	7700	20241111	0.00	5590	20240201	37.75	7700	0.00	20241111	5590	37.75	20240201	7700	0.00	20241111	5590	37.75	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
115	20241111	150606	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7700	130	2	1.72	237785100	31094	127.68	7670	7700	7560	9840	5300	7570	7647.30	2.95	819	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2131	17.42	1.30	12	0.11	442.00	5903.00	7700	20241111	0.00	5590	20240201	37.75	7700	0.00	20241111	5590	37.75	20240201	7700	0.00	20241111	5590	37.75	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
116	20241111	140558	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7680	110	2	1.45	201541270	26380	108.32	7670	7700	7560	9840	5300	7570	7639.93	2.95	559	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2125	17.38	1.30	12	0.10	442.00	5903.00	7700	20241111	-0.26	5590	20240201	37.39	7700	-0.26	20241111	5590	37.39	20240201	7700	-0.26	20241111	5590	37.39	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
117	20241111	130554	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7590	20	2	0.26	181721560	23786	97.67	7670	7700	7560	9840	5300	7570	7639.85	2.95	302	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2101	17.17	1.29	12	0.09	442.00	5903.00	7700	20241111	-1.43	5590	20240201	35.78	7700	-1.43	20241111	5590	35.78	20240201	7700	-1.43	20241111	5590	35.78	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
118	20241111	120550	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7580	10	2	0.13	177033520	23168	95.13	7670	7700	7560	9840	5300	7570	7641.29	2.95	227	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2098	17.15	1.28	12	0.08	442.00	5903.00	7700	20241111	-1.56	5590	20240201	35.60	7700	-1.56	20241111	5590	35.60	20240201	7700	-1.56	20241111	5590	35.60	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
119	20241111	110551	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7600	30	2	0.40	161897180	21173	86.94	7670	7700	7560	9840	5300	7570	7646.40	2.95	440	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2103	17.19	1.29	12	0.08	442.00	5903.00	7700	20241111	-1.30	5590	20240201	35.96	7700	-1.30	20241111	5590	35.96	20240201	7700	-1.30	20241111	5590	35.96	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
120	20241111	100549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7630	60	2	0.79	112361490	14659	60.19	7670	7700	7570	9840	5300	7570	7665.02	2.95	388	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2112	17.26	1.29	12	0.05	442.00	5903.00	7700	20241111	-0.91	5590	20240201	36.49	7700	-0.91	20241111	5590	36.49	20240201	7700	-0.91	20241111	5590	36.49	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
121	20241111	090546	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7620	50	2	0.66	20487630	2682	11.01	7670	7670	7570	9840	5300	7570	7638.94	2.95	-201	7676	7622	7516	7462	7356	7650	7490	149	2270	500	5600	10	1	27675342	2109	17.24	1.29	12	0.01	442.00	5903.00	7670	20241111	-0.65	5590	20240201	36.31	7670	-0.65	20241111	5590	36.31	20240201	7670	-0.65	20241111	5590	36.31	20240201	0.08	N	068930	500	149 억	817059	N	N	N	N
122	20241108	160543	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7570	90	2	1.20	179015000	23835	111.89	7500	7570	7410	9720	5240	7480	7510.59	2.94	2666	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2095	17.13	1.28	12	0.09	442.00	5903.00	7570	20241108	0.00	5570	20231101	35.91	7570	0.00	20241108	5590	35.42	20240201	7570	0.00	20241108	5590	35.42	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
123	20241108	150550	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7540	60	2	0.80	157025440	20927	98.23	7500	7570	7410	9720	5240	7480	7503.49	2.94	2161	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2087	17.06	1.28	12	0.08	442.00	5903.00	7570	20241108	-0.40	5570	20231101	35.37	7570	-0.40	20241108	5590	34.88	20240201	7570	-0.40	20241108	5590	34.88	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
124	20241108	140549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7540	60	2	0.80	150689800	20087	94.29	7500	7570	7410	9720	5240	7480	7501.86	2.94	1888	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2087	17.06	1.28	12	0.07	442.00	5903.00	7570	20241108	-0.40	5570	20231101	35.37	7570	-0.40	20241108	5590	34.88	20240201	7570	-0.40	20241108	5590	34.88	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
125	20241108	130549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7520	40	2	0.53	99192970	13223	62.07	7500	7570	7410	9720	5240	7480	7501.55	2.94	1436	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2081	17.01	1.27	12	0.05	442.00	5903.00	7570	20241108	-0.66	5570	20231101	35.01	7570	-0.66	20241108	5590	34.53	20240201	7570	-0.66	20241108	5590	34.53	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
126	20241108	120549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7540	60	2	0.80	76317170	10175	47.76	7500	7570	7410	9720	5240	7480	7500.46	2.94	1191	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2087	17.06	1.28	12	0.04	442.00	5903.00	7570	20241108	-0.40	5570	20231101	35.37	7570	-0.40	20241108	5590	34.88	20240201	7570	-0.40	20241108	5590	34.88	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
127	20241108	110548	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7490	10	2	0.13	18275620	2446	11.48	7500	7500	7410	9720	5240	7480	7471.64	2.94	514	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2073	16.95	1.27	12	0.01	442.00	5903.00	7500	20241108	-0.13	5570	20231101	34.47	7500	-0.13	20241108	5590	33.99	20240201	7500	-0.13	20241108	5590	33.99	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
128	20241108	100557	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7460	-20	5	-0.27	9921180	1327	6.23	7500	7500	7410	9720	5240	7480	7476.40	2.94	68	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2065	16.88	1.26	12	0.00	442.00	5903.00	7500	20241108	-0.53	5570	20231101	33.93	7500	-0.53	20241108	5590	33.45	20240201	7500	-0.53	20241108	5590	33.45	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
129	20241108	090543	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7490	10	2	0.13	1783200	238	1.12	7500	7500	7410	9720	5240	7480	7492.44	2.94	-48	7600	7540	7420	7360	7240	7570	7390	149	2240	500	5530	10	1	27675342	2073	16.95	1.27	12	0.00	442.00	5903.00	7500	20241108	-0.13	5570	20231101	34.47	7500	-0.13	20241108	5590	33.99	20240201	7500	-0.13	20241108	5590	33.99	20240201	0.08	N	068930	500	149 억	814391	N	N	N	N
130	20241107	160545	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7480	110	2	1.49	157772650	21287	278.63	7300	7480	7300	9580	5160	7370	7411.69	2.94	-444	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2070	16.92	1.27	12	0.08	442.00	5903.00	7480	20241107	0.00	5520	20231031	35.51	7480	0.00	20241107	5590	33.81	20240201	7480	0.00	20241107	5590	33.81	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
131	20241107	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	80	2	1.09	131321040	17742	232.23	7300	7450	7300	9580	5160	7370	7401.70	2.94	-718	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2062	16.86	1.26	12	0.06	442.00	5903.00	7460	20241025	-0.13	5520	20231031	34.96	7460	-0.13	20241025	5590	33.27	20240201	7460	-0.13	20241025	5590	33.27	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
132	20241107	140548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	60	2	0.81	115919880	15672	205.13	7300	7430	7300	9580	5160	7370	7396.62	2.94	-1048	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2056	16.81	1.26	12	0.06	442.00	5903.00	7460	20241025	-0.40	5520	20231031	34.60	7460	-0.40	20241025	5590	32.92	20240201	7460	-0.40	20241025	5590	32.92	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
133	20241107	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	10	2	0.14	39988290	5427	71.03	7300	7410	7300	9580	5160	7370	7368.40	2.94	-632	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.02	442.00	5903.00	7460	20241025	-1.07	5520	20231031	33.70	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5590	32.02	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
134	20241107	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	10	2	0.14	36054750	4894	64.06	7300	7410	7300	9580	5160	7370	7367.13	2.94	-632	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.02	442.00	5903.00	7460	20241025	-1.07	5520	20231031	33.70	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5590	32.02	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
135	20241107	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	10	2	0.14	35980930	4884	63.93	7300	7410	7300	9580	5160	7370	7367.10	2.94	-632	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2042	16.70	1.25	12	0.02	442.00	5903.00	7460	20241025	-1.07	5520	20231031	33.70	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5590	32.02	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
136	20241107	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	-10	5	-0.14	6745270	918	12.02	7300	7410	7300	9580	5160	7370	7347.79	2.94	-54	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2037	16.65	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.34	5520	20231031	33.33	7460	-1.34	20241025	5590	31.66	20240201	7460	-1.34	20241025	5590	31.66	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
137	20241107	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-20	5	-0.27	1910570	261	3.42	7300	7410	7300	9580	5160	7370	7320.19	2.94	-6	7456	7412	7366	7322	7276	7390	7300	149	2210	500	5450	10	1	27675342	2034	16.63	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.47	5520	20231031	33.15	7460	-1.47	20241025	5590	31.48	20240201	7460	-1.47	20241025	5590	31.48	20240201	0.08	N	068930	500	149 억	814218	N	N	N	N
138	20241106	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	-30	5	-0.41	56235560	7630	146.31	7400	7410	7320	9620	5180	7400	7370.32	2.94	-554	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.03	442.00	5903.00	7460	20241025	-1.21	5480	20231030	34.49	7460	-1.21	20241025	5590	31.84	20240201	7460	-1.21	20241025	5590	31.84	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
139	20241106	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-60	5	-0.81	54312270	7368	141.28	7400	7410	7320	9620	5180	7400	7371.37	2.94	-599	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	10	1	27675342	2031	16.61	1.24	12	0.03	442.00	5903.00	7460	20241025	-1.61	5480	20231030	33.94	7460	-1.61	20241025	5590	31.31	20240201	7460	-1.61	20241025	5590	31.31	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
140	20241106	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-10	5	-0.14	44599920	6046	115.93	7400	7410	7320	9620	5180	7400	7376.76	2.94	-599	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	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	5590	32.20	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
141	20241106	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	-40	5	-0.54	24549180	3326	63.78	7400	7410	7350	9620	5180	7400	7380.99	2.94	-599	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	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	5590	31.66	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
142	20241106	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-50	5	-0.68	22049810	2987	57.28	7400	7410	7350	9620	5180	7400	7381.93	2.94	-599	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	10	1	27675342	2034	16.63	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.47	5480	20231030	34.12	7460	-1.47	20241025	5590	31.48	20240201	7460	-1.47	20241025	5590	31.48	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
143	20241106	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-10	5	-0.14	16786590	2272	43.57	7400	7410	7360	9620	5180	7400	7388.46	2.94	-495	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	10	1	27675342	2045	16.72	1.25	12	0.01	442.00	5903.00	7460	20241025	-0.94	5480	20231030	34.85	7460	-0.94	20241025	5590	32.20	20240201	7460	-0.94	20241025	5590	32.20	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
144	20241106	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-20	5	-0.27	9324110	1261	24.18	7400	7410	7370	9620	5180	7400	7394.22	2.94	-534	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	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	5590	32.02	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
145	20241106	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-10	5	-0.14	1561260	211	4.05	7400	7410	7390	9620	5180	7400	7399.34	2.94	-60	7446	7422	7386	7362	7326	7430	7370	149	2220	500	5470	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	5590	32.20	20240201	0.08	N	068930	500	149 억	813686	N	N	N	N
146	20241105	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	38443960	5215	55.17	7400	7410	7350	9620	5180	7400	7371.80	2.94	-723	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
147	20241105	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	37222980	5050	53.43	7400	7410	7350	9620	5180	7400	7370.89	2.94	-672	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
148	20241105	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	-40	5	-0.54	36136890	4903	51.87	7400	7410	7350	9620	5180	7400	7370.36	2.94	-672	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	10	1	27675342	2037	16.65	1.25	12	0.02	442.00	5903.00	7460	20241025	-1.34	5480	20231030	34.31	7460	-1.34	20241025	5590	31.66	20240201	7460	-1.34	20241025	5590	31.66	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
149	20241105	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	10	2	0.14	30944960	4200	44.44	7400	7410	7350	9620	5180	7400	7367.85	2.94	-672	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	10	1	27675342	2051	16.76	1.26	12	0.02	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	-0.67	20241025	5590	32.56	20240201	7460	-0.67	20241025	5590	32.56	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
150	20241105	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	30072410	4082	43.19	7400	7400	7350	9620	5180	7400	7367.08	2.94	-703	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
151	20241105	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	-30	5	-0.41	8901230	1206	12.76	7400	7400	7360	9620	5180	7400	7380.79	2.94	279	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	10	1	27675342	2040	16.67	1.25	12	0.00	442.00	5903.00	7460	20241025	-1.21	5480	20231030	34.49	7460	-1.21	20241025	5590	31.84	20240201	7460	-1.21	20241025	5590	31.84	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
152	20241105	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-20	5	-0.27	3519010	476	5.04	7400	7400	7370	9620	5180	7400	7392.88	2.94	-3	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	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	5590	32.02	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
153	20241105	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	244200	33	0.35	7400	7400	7400	9620	5180	7400	7400.00	2.94	-1	7446	7422	7386	7362	7326	7405	7345	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813349	N	N	N	N
154	20241104	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	69709280	9452	107.35	7410	7410	7350	9620	5180	7400	7375.08	2.94	-59	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
155	20241104	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	10	2	0.14	64114210	8693	98.73	7410	7410	7350	9620	5180	7400	7375.38	2.94	-138	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	10	1	27675342	2051	16.76	1.26	12	0.03	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	-0.67	20241025	5590	32.56	20240201	7460	-0.67	20241025	5590	32.56	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
156	20241104	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-50	5	-0.68	47533360	6440	73.14	7410	7410	7350	9620	5180	7400	7380.96	2.94	-129	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	10	1	27675342	2034	16.63	1.25	12	0.02	442.00	5903.00	7460	20241025	-1.47	5480	20231030	34.12	7460	-1.47	20241025	5590	31.48	20240201	7460	-1.47	20241025	5590	31.48	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
157	20241104	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	30482080	4123	46.83	7410	7410	7350	9620	5180	7400	7393.18	2.94	-279	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
158	20241104	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	0	3	0.00	28319920	3831	43.51	7410	7410	7350	9620	5180	7400	7392.30	2.94	-268	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	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	5590	32.38	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
159	20241104	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-20	5	-0.27	12904520	1747	19.84	7410	7410	7350	9620	5180	7400	7386.67	2.94	42	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	10	1	27675342	2042	16.70	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5590	32.02	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
160	20241104	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-10	5	-0.14	9646500	1306	14.83	7410	7410	7360	9620	5180	7400	7386.29	2.94	58	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	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	5590	32.20	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
161	20241104	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	10	2	0.14	2008110	271	3.08	7410	7410	7410	9620	5180	7400	7410.00	2.94	-183	7446	7422	7376	7352	7306	7435	7365	149	2220	500	5470	10	1	27675342	2051	16.76	1.26	12	0.00	442.00	5903.00	7460	20241025	-0.67	5480	20231030	35.22	7460	-0.67	20241025	5590	32.56	20240201	7460	-0.67	20241025	5590	32.56	20240201	0.08	N	068930	500	149 억	813006	N	N	N	N
162	20241101	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	10	2	0.14	64866170	8805	155.48	7390	7400	7330	9600	5180	7390	7366.97	2.91	-979	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	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	5570	32.85	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
163	20241101	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	0	3	0.00	45903140	6239	110.17	7390	7390	7330	9600	5180	7390	7357.45	2.91	-1056	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	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	5570	32.68	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
164	20241101	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-40	5	-0.54	28673840	3893	68.74	7390	7390	7340	9600	5180	7390	7365.49	2.91	310	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	10	1	27675342	2034	16.63	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.47	5480	20231030	34.12	7460	-1.47	20241025	5590	31.48	20240201	7460	-1.47	20241025	5570	31.96	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
165	20241101	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	-20	5	-0.27	14627750	1984	35.03	7390	7390	7350	9600	5180	7390	7372.86	2.91	356	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	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	5570	32.32	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
166	20241101	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-10	5	-0.14	13750030	1865	32.93	7390	7390	7350	9600	5180	7390	7372.67	2.91	273	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	10	1	27675342	2042	16.70	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5570	32.50	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
167	20241101	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-10	5	-0.14	13063690	1772	31.29	7390	7390	7350	9600	5180	7390	7372.29	2.91	259	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	10	1	27675342	2042	16.70	1.25	12	0.01	442.00	5903.00	7460	20241025	-1.07	5480	20231030	34.67	7460	-1.07	20241025	5590	32.02	20240201	7460	-1.07	20241025	5570	32.50	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
168	20241101	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	0	3	0.00	9323890	1264	22.32	7390	7390	7350	9600	5180	7390	7376.50	2.91	-85	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	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	5570	32.68	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N
169	20241101	090602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-10	5	-0.14	110820	15	0.26	7390	7390	7380	9600	5180	7390	7388.00	2.91	10	7463	7426	7363	7326	7263	7445	7345	149	2210	500	5460	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	5570	32.50	20231101	0.09	N	068930	500	149 억	806513	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History