KissMeData/090850/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	110	2	2.01	761461070	137019	242.77	5480	5640	5430	7120	3840	5480	5557.34	13.50	20839	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1327	-254.09	1.52	12	0.58	-22.00	3684.00	6570	20240530	-14.92	4910	20241022	13.85	6570	-14.92	20240530	4910	13.85	20241022	6570	-14.92	20240530	4910	13.85	20241022	2.93	N	090850	500	118 억	3206593	N	N	43	N	N
3	20241031	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	100	2	1.82	751252540	135192	239.53	5480	5640	5430	7120	3840	5480	5556.93	13.50	21827	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1325	-253.64	1.51	12	0.57	-22.00	3684.00	6570	20240530	-15.07	4910	20241022	13.65	6570	-15.07	20240530	4910	13.65	20241022	6570	-15.07	20240530	4910	13.65	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
4	20241031	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	100	2	1.82	620192000	111592	197.72	5480	5640	5430	7120	3840	5480	5557.67	13.50	20565	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1325	-253.64	1.51	12	0.47	-22.00	3684.00	6570	20240530	-15.07	4910	20241022	13.65	6570	-15.07	20240530	4910	13.65	20241022	6570	-15.07	20240530	4910	13.65	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
5	20241031	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	110	2	2.01	458177970	82678	146.49	5480	5610	5430	7120	3840	5480	5541.72	13.50	13898	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1327	-254.09	1.52	12	0.35	-22.00	3684.00	6570	20240530	-14.92	4910	20241022	13.85	6570	-14.92	20240530	4910	13.85	20241022	6570	-14.92	20240530	4910	13.85	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
6	20241031	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	110	2	2.01	392011460	70842	125.52	5480	5590	5430	7120	3840	5480	5533.60	13.50	11606	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1327	-254.09	1.52	12	0.30	-22.00	3684.00	6570	20240530	-14.92	4910	20241022	13.85	6570	-14.92	20240530	4910	13.85	20241022	6570	-14.92	20240530	4910	13.85	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
7	20241031	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	80	2	1.46	329036130	59543	105.50	5480	5590	5430	7120	3840	5480	5526.03	13.50	10876	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1320	-252.73	1.51	12	0.25	-22.00	3684.00	6570	20240530	-15.37	4910	20241022	13.24	6570	-15.37	20240530	4910	13.24	20241022	6570	-15.37	20240530	4910	13.24	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
8	20241031	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	70	2	1.28	267208010	48395	85.75	5480	5590	5430	7120	3840	5480	5521.40	13.50	9039	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1318	-252.27	1.51	12	0.20	-22.00	3684.00	6570	20240530	-15.53	4910	20241022	13.03	6570	-15.53	20240530	4910	13.03	20241022	6570	-15.53	20240530	4910	13.03	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
9	20241031	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	10	2	0.18	2482600	453	0.80	5480	5500	5430	7120	3840	5480	5480.35	13.50	-369	5573	5526	5443	5396	5313	5550	5420	119	1640	500	3940	10	1	23746361	1304	-249.55	1.49	12	0.00	-22.00	3684.00	6570	20240530	-16.44	4910	20241022	11.81	6570	-16.44	20240530	4910	11.81	20241022	6570	-16.44	20240530	4910	11.81	20241022	2.93	N	090850	500	118 억	3206593	N	N	5	N	N
10	20241030	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	306027390	56257	39.74	5430	5490	5360	7050	3810	5430	5439.81	13.59	-22898	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1301	-249.09	1.49	12	0.24	-22.00	3684.00	6570	20240530	-16.59	4910	20241022	11.61	6570	-16.59	20240530	4910	11.61	20241022	6570	-16.59	20240530	4910	11.61	20241022	2.79	N	090850	500	118 억	3226784	N	N	5	N	N
11	20241030	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	30	2	0.55	273997520	50409	35.61	5430	5490	5360	7050	3810	5430	5435.49	13.59	-22550	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1297	-248.18	1.48	12	0.21	-22.00	3684.00	6570	20240530	-16.89	4910	20241022	11.20	6570	-16.89	20240530	4910	11.20	20241022	6570	-16.89	20240530	4910	11.20	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
12	20241030	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	231235370	42565	30.07	5430	5490	5360	7050	3810	5430	5432.52	13.59	-20888	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1292	-247.27	1.48	12	0.18	-22.00	3684.00	6570	20240530	-17.20	4910	20241022	10.79	6570	-17.20	20240530	4910	10.79	20241022	6570	-17.20	20240530	4910	10.79	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
13	20241030	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	204393380	37647	26.59	5430	5490	5360	7050	3810	5430	5429.21	13.59	-19351	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1292	-247.27	1.48	12	0.16	-22.00	3684.00	6570	20240530	-17.20	4910	20241022	10.79	6570	-17.20	20240530	4910	10.79	20241022	6570	-17.20	20240530	4910	10.79	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
14	20241030	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	171317690	31562	22.30	5430	5490	5360	7050	3810	5430	5427.97	13.59	-19037	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1294	-247.73	1.48	12	0.13	-22.00	3684.00	6570	20240530	-17.05	4910	20241022	11.00	6570	-17.05	20240530	4910	11.00	20241022	6570	-17.05	20240530	4910	11.00	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
15	20241030	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	123435700	22781	16.09	5430	5490	5360	7050	3810	5430	5418.36	13.59	-12594	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1301	-249.09	1.49	12	0.10	-22.00	3684.00	6570	20240530	-16.59	4910	20241022	11.61	6570	-16.59	20240530	4910	11.61	20241022	6570	-16.59	20240530	4910	11.61	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
16	20241030	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	76510000	14184	10.02	5430	5460	5360	7050	3810	5430	5394.11	13.59	-10030	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1294	-247.73	1.48	12	0.06	-22.00	3684.00	6570	20240530	-17.05	4910	20241022	11.00	6570	-17.05	20240530	4910	11.00	20241022	6570	-17.05	20240530	4910	11.00	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
17	20241030	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-30	5	-0.55	1030530	190	0.13	5430	5430	5400	7050	3810	5430	5423.84	13.59	-162	5603	5516	5373	5286	5143	5560	5330	119	1620	500	3900	10	1	23746361	1282	-245.45	1.47	12	0.00	-22.00	3684.00	6570	20240530	-17.81	4910	20241022	9.98	6570	-17.81	20240530	4910	9.98	20241022	6570	-17.81	20240530	4910	9.98	20241022	2.79	N	090850	500	118 억	3226784	N	N	6	N	N
18	20241029	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	180	2	3.43	763051410	141545	182.56	5270	5460	5230	6820	3680	5250	5390.88	13.56	6289	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1289	-246.82	1.47	12	0.60	-22.00	3684.00	6570	20240530	-17.35	4910	20241022	10.59	6570	-17.35	20240530	4910	10.59	20241022	6570	-17.35	20240530	4910	10.59	20241022	2.61	N	090850	500	118 억	3220842	N	N	6	N	N
19	20241029	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	160	2	3.05	743306450	137896	177.85	5270	5460	5230	6820	3680	5250	5390.34	13.56	5824	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1285	-245.91	1.47	12	0.58	-22.00	3684.00	6570	20240530	-17.66	4910	20241022	10.18	6570	-17.66	20240530	4910	10.18	20241022	6570	-17.66	20240530	4910	10.18	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
20	20241029	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	140	2	2.67	696158200	129161	166.59	5270	5460	5230	6820	3680	5250	5389.85	13.56	8237	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1280	-245.00	1.46	12	0.54	-22.00	3684.00	6570	20240530	-17.96	4910	20241022	9.78	6570	-17.96	20240530	4910	9.78	20241022	6570	-17.96	20240530	4910	9.78	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
21	20241029	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	190	2	3.62	656501350	121813	157.11	5270	5460	5230	6820	3680	5250	5389.42	13.56	10291	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1292	-247.27	1.48	12	0.51	-22.00	3684.00	6570	20240530	-17.20	4910	20241022	10.79	6570	-17.20	20240530	4910	10.79	20241022	6570	-17.20	20240530	4910	10.79	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
22	20241029	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	190	2	3.62	549820840	102142	131.74	5270	5460	5230	6820	3680	5250	5382.91	13.56	23943	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1292	-247.27	1.48	12	0.43	-22.00	3684.00	6570	20240530	-17.20	4910	20241022	10.79	6570	-17.20	20240530	4910	10.79	20241022	6570	-17.20	20240530	4910	10.79	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
23	20241029	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	200	2	3.81	488216970	90793	117.10	5270	5460	5230	6820	3680	5250	5377.25	13.56	24218	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1294	-247.73	1.48	12	0.38	-22.00	3684.00	6570	20240530	-17.05	4910	20241022	11.00	6570	-17.05	20240530	4910	11.00	20241022	6570	-17.05	20240530	4910	11.00	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
24	20241029	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	160	2	3.05	384389820	71668	92.44	5270	5460	5230	6820	3680	5250	5363.48	13.56	23970	5403	5326	5183	5106	4963	5365	5145	119	1570	500	3780	10	1	23746361	1285	-245.91	1.47	12	0.30	-22.00	3684.00	6570	20240530	-17.66	4910	20241022	10.18	6570	-17.66	20240530	4910	10.18	20241022	6570	-17.66	20240530	4910	10.18	20241022	2.61	N	090850	500	118 억	3220842	N	N	82	N	N
25	20241028	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	220	2	4.37	401736480	77331	96.41	5080	5260	5040	6530	3530	5030	5195.03	13.46	25104	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1247	-238.64	1.43	12	0.33	-22.00	3684.00	6570	20240530	-20.09	4910	20241022	6.92	6570	-20.09	20240530	4910	6.92	20241022	6570	-20.09	20240530	4910	6.92	20241022	2.56	N	090850	500	118 억	3196043	N	N	82	N	N
26	20241028	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	220	2	4.37	369571470	71199	88.76	5080	5260	5040	6530	3530	5030	5190.68	13.46	22474	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1247	-238.64	1.43	12	0.30	-22.00	3684.00	6570	20240530	-20.09	4910	20241022	6.92	6570	-20.09	20240530	4910	6.92	20241022	6570	-20.09	20240530	4910	6.92	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
27	20241028	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	200	2	3.98	344457260	66408	82.79	5080	5250	5040	6530	3530	5030	5186.98	13.46	20936	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1242	-237.73	1.42	12	0.28	-22.00	3684.00	6570	20240530	-20.40	4910	20241022	6.52	6570	-20.40	20240530	4910	6.52	20241022	6570	-20.40	20240530	4910	6.52	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
28	20241028	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	200	2	3.98	300548470	58023	72.34	5080	5230	5040	6530	3530	5030	5179.82	13.46	18351	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1242	-237.73	1.42	12	0.24	-22.00	3684.00	6570	20240530	-20.40	4910	20241022	6.52	6570	-20.40	20240530	4910	6.52	20241022	6570	-20.40	20240530	4910	6.52	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
29	20241028	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	200	2	3.98	295532400	57062	71.14	5080	5230	5040	6530	3530	5030	5179.15	13.46	17520	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1242	-237.73	1.42	12	0.24	-22.00	3684.00	6570	20240530	-20.40	4910	20241022	6.52	6570	-20.40	20240530	4910	6.52	20241022	6570	-20.40	20240530	4910	6.52	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
30	20241028	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	200	2	3.98	274327350	53000	66.07	5080	5230	5040	6530	3530	5030	5175.99	13.46	15864	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1242	-237.73	1.42	12	0.22	-22.00	3684.00	6570	20240530	-20.40	4910	20241022	6.52	6570	-20.40	20240530	4910	6.52	20241022	6570	-20.40	20240530	4910	6.52	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
31	20241028	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	160	2	3.18	162823920	31544	39.32	5080	5230	5040	6530	3530	5030	5161.80	13.46	10063	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1232	-235.91	1.41	12	0.13	-22.00	3684.00	6570	20240530	-21.00	4910	20241022	5.70	6570	-21.00	20240530	4910	5.70	20241022	6570	-21.00	20240530	4910	5.70	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
32	20241028	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	40	2	0.80	2004390	395	0.49	5080	5080	5040	6530	3530	5030	5074.41	13.46	-198	5116	5072	5036	4992	4956	5055	4975	119	1500	500	3620	10	1	23746361	1204	-230.45	1.38	12	0.00	-22.00	3684.00	6570	20240530	-22.83	4910	20241022	3.26	6570	-22.83	20240530	4910	3.26	20241022	6570	-22.83	20240530	4910	3.26	20241022	2.56	N	090850	500	118 억	3196043	N	N	45	N	N
33	20241025	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	403970680	80174	175.84	5080	5080	5000	6570	3550	5060	5038.67	13.54	-18350	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1194	-228.64	1.37	12	0.34	-22.00	3684.00	6570	20240530	-23.44	4910	20241022	2.44	6570	-23.44	20240530	4910	2.44	20241022	6570	-23.44	20240530	4910	2.44	20241022	2.56	N	090850	500	118 억	3215012	N	N	45	N	N
34	20241025	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	396652050	78719	172.65	5080	5080	5000	6570	3550	5060	5038.83	13.54	-17729	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1194	-228.64	1.37	12	0.33	-22.00	3684.00	6570	20240530	-23.44	4910	20241022	2.44	6570	-23.44	20240530	4910	2.44	20241022	6570	-23.44	20240530	4910	2.44	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
35	20241025	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-10	5	-0.20	347979280	69046	151.44	5080	5080	5000	6570	3550	5060	5039.82	13.54	-16162	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1199	-229.55	1.37	12	0.29	-22.00	3684.00	6570	20240530	-23.14	4910	20241022	2.85	6570	-23.14	20240530	4910	2.85	20241022	6570	-23.14	20240530	4910	2.85	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
36	20241025	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-10	5	-0.20	274905780	54535	119.61	5080	5080	5000	6570	3550	5060	5040.91	13.54	-15865	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1199	-229.55	1.37	12	0.23	-22.00	3684.00	6570	20240530	-23.14	4910	20241022	2.85	6570	-23.14	20240530	4910	2.85	20241022	6570	-23.14	20240530	4910	2.85	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
37	20241025	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	121692460	24064	52.78	5080	5080	5040	6570	3550	5060	5057.03	13.54	-10918	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1202	-230.00	1.37	12	0.10	-22.00	3684.00	6570	20240530	-22.98	4910	20241022	3.05	6570	-22.98	20240530	4910	3.05	20241022	6570	-22.98	20240530	4910	3.05	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
38	20241025	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	10	2	0.20	39103420	7713	16.92	5080	5080	5050	6570	3550	5060	5069.81	13.54	-3485	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1204	-230.45	1.38	12	0.03	-22.00	3684.00	6570	20240530	-22.83	4910	20241022	3.26	6570	-22.83	20240530	4910	3.26	20241022	6570	-22.83	20240530	4910	3.26	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
39	20241025	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	20	2	0.40	22986240	4534	9.94	5080	5080	5050	6570	3550	5060	5069.75	13.54	-1494	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1206	-230.91	1.38	12	0.02	-22.00	3684.00	6570	20240530	-22.68	4910	20241022	3.46	6570	-22.68	20240530	4910	3.46	20241022	6570	-22.68	20240530	4910	3.46	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
40	20241025	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	10	2	0.20	3872560	765	1.68	5080	5080	5050	6570	3550	5060	5062.17	13.54	-363	5130	5095	5045	5010	4960	5112	5027	119	1510	500	3640	10	1	23746361	1204	-230.45	1.38	12	0.00	-22.00	3684.00	6570	20240530	-22.83	4910	20241022	3.26	6570	-22.83	20240530	4910	3.26	20241022	6570	-22.83	20240530	4910	3.26	20241022	2.56	N	090850	500	118 억	3215012	N	N	27	N	N
41	20241024	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	40	2	0.80	228865120	45557	84.88	5010	5080	4995	6520	3520	5020	5023.71	13.55	-3336	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1202	-230.00	1.37	12	0.19	-22.00	3684.00	6570	20240530	-22.98	4910	20241022	3.05	6570	-22.98	20240530	4910	3.05	20241022	6570	-22.98	20240530	4910	3.05	20241022	2.45	N	090850	500	118 억	3218259	N	N	27	N	N
42	20241024	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-10	5	-0.20	188267560	37470	69.81	5010	5080	4995	6520	3520	5020	5024.49	13.55	-3565	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1190	-227.73	1.36	12	0.16	-22.00	3684.00	6570	20240530	-23.74	4910	20241022	2.04	6570	-23.74	20240530	4910	2.04	20241022	6570	-23.74	20240530	4910	2.04	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
43	20241024	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	20	2	0.40	96068910	19138	35.66	5010	5080	4995	6520	3520	5020	5019.80	13.55	-1287	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1197	-229.09	1.37	12	0.08	-22.00	3684.00	6570	20240530	-23.29	4910	20241022	2.65	6570	-23.29	20240530	4910	2.65	20241022	6570	-23.29	20240530	4910	2.65	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
44	20241024	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	30	2	0.60	87686970	17472	32.55	5010	5080	4995	6520	3520	5020	5018.71	13.55	-1158	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1199	-229.55	1.37	12	0.07	-22.00	3684.00	6570	20240530	-23.14	4910	20241022	2.85	6570	-23.14	20240530	4910	2.85	20241022	6570	-23.14	20240530	4910	2.85	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
45	20241024	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	60	2	1.20	72674590	14495	27.01	5010	5080	4995	6520	3520	5020	5013.77	13.55	-482	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1206	-230.91	1.38	12	0.06	-22.00	3684.00	6570	20240530	-22.68	4910	20241022	3.46	6570	-22.68	20240530	4910	3.46	20241022	6570	-22.68	20240530	4910	3.46	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
46	20241024	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	10	2	0.20	49188670	9824	18.30	5010	5030	4995	6520	3520	5020	5006.99	13.55	-472	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1194	-228.64	1.37	12	0.04	-22.00	3684.00	6570	20240530	-23.44	4910	20241022	2.44	6570	-23.44	20240530	4910	2.44	20241022	6570	-23.44	20240530	4910	2.44	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
47	20241024	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-20	5	-0.40	22886130	4577	8.53	5010	5010	4995	6520	3520	5020	5000.25	13.55	-883	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1187	-227.27	1.36	12	0.02	-22.00	3684.00	6570	20240530	-23.90	4910	20241022	1.83	6570	-23.90	20240530	4910	1.83	20241022	6570	-23.90	20240530	4910	1.83	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
48	20241024	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-10	5	-0.20	270530	54	0.10	5010	5010	5000	6520	3520	5020	5009.81	13.55	-9	5093	5056	4993	4956	4893	5075	4975	119	1500	500	3610	10	1	23746361	1190	-227.73	1.36	12	0.00	-22.00	3684.00	6570	20240530	-23.74	4910	20241022	2.04	6570	-23.74	20240530	4910	2.04	20241022	6570	-23.74	20240530	4910	2.04	20241022	2.45	N	090850	500	118 억	3218259	N	N	45	N	N
49	20241023	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	55	2	1.11	268523775	53653	47.71	4965	5030	4930	6450	3480	4965	5004.82	13.52	7001	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1192	-228.18	1.36	12	0.23	-22.00	3684.00	6570	20240530	-23.59	4910	20241022	2.24	6570	-23.59	20240530	4910	2.24	20241022	6570	-23.59	20240530	4910	2.24	20241022	2.45	N	090850	500	118 억	3211486	N	N	45	N	N
50	20241023	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	65	2	1.31	241229585	48222	42.88	4965	5030	4930	6450	3480	4965	5002.48	13.52	7944	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1194	-228.64	1.37	12	0.20	-22.00	3684.00	6570	20240530	-23.44	4910	20241022	2.44	6570	-23.44	20240530	4910	2.44	20241022	6570	-23.44	20240530	4910	2.44	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
51	20241023	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	45	2	0.91	161763675	32403	28.81	4965	5030	4930	6450	3480	4965	4992.24	13.52	938	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1190	-227.73	1.36	12	0.14	-22.00	3684.00	6570	20240530	-23.74	4910	20241022	2.04	6570	-23.74	20240530	4910	2.04	20241022	6570	-23.74	20240530	4910	2.04	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
52	20241023	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	55	2	1.11	134084085	26878	23.90	4965	5030	4930	6450	3480	4965	4988.62	13.52	805	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1192	-228.18	1.36	12	0.11	-22.00	3684.00	6570	20240530	-23.59	4910	20241022	2.24	6570	-23.59	20240530	4910	2.24	20241022	6570	-23.59	20240530	4910	2.24	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
53	20241023	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	55	2	1.11	117765545	23627	21.01	4965	5030	4930	6450	3480	4965	4984.36	13.52	1095	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1192	-228.18	1.36	12	0.10	-22.00	3684.00	6570	20240530	-23.59	4910	20241022	2.24	6570	-23.59	20240530	4910	2.24	20241022	6570	-23.59	20240530	4910	2.24	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
54	20241023	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	65	2	1.31	83395685	16772	14.91	4965	5030	4930	6450	3480	4965	4972.32	13.52	1178	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	10	1	23746361	1194	-228.64	1.37	12	0.07	-22.00	3684.00	6570	20240530	-23.44	4910	20241022	2.44	6570	-23.44	20240530	4910	2.44	20241022	6570	-23.44	20240530	4910	2.44	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
55	20241023	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	20	2	0.40	55769620	11257	10.01	4965	4990	4930	6450	3480	4965	4954.22	13.52	-1340	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	5	1	23746361	1184	-226.59	1.35	12	0.05	-22.00	3684.00	6570	20240530	-24.12	4910	20241022	1.53	6570	-24.12	20240530	4910	1.53	20241022	6570	-24.12	20240530	4910	1.53	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
56	20241023	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-10	5	-0.20	19335280	3906	3.47	4965	4970	4930	6450	3480	4965	4950.15	13.52	149	5115	5040	4975	4900	4835	5007	4867	119	1485	500	3570	5	1	23746361	1177	-225.23	1.35	12	0.02	-22.00	3684.00	6570	20240530	-24.58	4910	20241022	0.92	6570	-24.58	20240530	4910	0.92	20241022	6570	-24.58	20240530	4910	0.92	20241022	2.45	N	090850	500	118 억	3211486	N	N	34	N	N
57	20241022	160724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4965	-95	5	-1.88	558848535	112429	533.70	5050	5050	4910	6570	3550	5060	4970.69	13.68	-37824	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1179	-225.68	1.35	12	0.47	-22.00	3684.00	6570	20240530	-24.43	4910	20241022	1.12	6570	-24.43	20240530	4910	1.12	20241022	6570	-24.43	20240530	4910	1.12	20241022	2.45	N	090850	500	118 억	3249311	N	N	29	N	N
58	20241022	150734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	-90	5	-1.78	542980165	109233	518.53	5050	5050	4910	6570	3550	5060	4970.84	13.68	-37872	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1180	-225.91	1.35	12	0.46	-22.00	3684.00	6570	20240530	-24.35	4910	20241022	1.22	6570	-24.35	20240530	4910	1.22	20241022	6570	-24.35	20240530	4910	1.22	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
59	20241022	140733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4975	-85	5	-1.68	477869165	96120	456.28	5050	5050	4910	6570	3550	5060	4971.59	13.68	-38095	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1181	-226.14	1.35	12	0.40	-22.00	3684.00	6570	20240530	-24.28	4910	20241022	1.32	6570	-24.28	20240530	4910	1.32	20241022	6570	-24.28	20240530	4910	1.32	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
60	20241022	130734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	-90	5	-1.78	463740950	93281	442.80	5050	5050	4910	6570	3550	5060	4971.44	13.68	-37620	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1180	-225.91	1.35	12	0.39	-22.00	3684.00	6570	20240530	-24.35	4910	20241022	1.22	6570	-24.35	20240530	4910	1.22	20241022	6570	-24.35	20240530	4910	1.22	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
61	20241022	120732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-65	5	-1.28	415683260	83625	396.97	5050	5050	4910	6570	3550	5060	4970.80	13.68	-31378	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1186	-227.05	1.36	12	0.35	-22.00	3684.00	6570	20240530	-23.97	4910	20241022	1.73	6570	-23.97	20240530	4910	1.73	20241022	6570	-23.97	20240530	4910	1.73	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
62	20241022	110728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	-90	5	-1.78	398832295	80241	380.90	5050	5050	4910	6570	3550	5060	4970.43	13.68	-31135	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1180	-225.91	1.35	12	0.34	-22.00	3684.00	6570	20240530	-24.35	4910	20241022	1.22	6570	-24.35	20240530	4910	1.22	20241022	6570	-24.35	20240530	4910	1.22	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
63	20241022	100730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4935	-125	5	-2.47	293846770	58977	279.96	5050	5050	4930	6570	3550	5060	4982.40	13.68	-25632	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	5	1	23746361	1172	-224.32	1.34	12	0.25	-22.00	3684.00	6570	20240530	-24.89	4930	20241022	0.10	6570	-24.89	20240530	4930	0.10	20241022	6570	-24.89	20240530	4930	0.10	20241022	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
64	20241022	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-40	5	-0.79	16753080	3333	15.82	5050	5050	5010	6570	3550	5060	5026.43	13.68	-1337	5106	5082	5046	5022	4986	5095	5035	119	1510	500	3640	10	1	23746361	1192	-228.18	1.36	12	0.01	-22.00	3684.00	6570	20240530	-23.59	4940	20241016	1.62	6570	-23.59	20240530	4940	1.62	20241016	6570	-23.59	20240530	4940	1.62	20241016	2.45	N	090850	500	118 억	3249311	N	N	31	N	N
65	20241021	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	30	2	0.60	101422810	20107	62.00	5030	5070	5010	6530	3530	5030	5044.09	13.71	-6398	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.08	-22.00	3684.00	6570	20240530	-22.98	4940	20241016	2.43	6570	-22.98	20240530	4940	2.43	20241016	6570	-22.98	20240530	4940	2.43	20241016	2.46	N	090850	500	118 억	3256392	N	N	31	N	N
66	20241021	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	20	2	0.40	92540440	18347	56.57	5030	5070	5010	6530	3530	5030	5043.90	13.71	-6218	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1199	-229.55	1.37	12	0.08	-22.00	3684.00	6570	20240530	-23.14	4940	20241016	2.23	6570	-23.14	20240530	4940	2.23	20241016	6570	-23.14	20240530	4940	2.23	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
67	20241021	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	30	2	0.60	74169780	14702	45.33	5030	5070	5010	6530	3530	5030	5044.88	13.71	-6189	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.06	-22.00	3684.00	6570	20240530	-22.98	4940	20241016	2.43	6570	-22.98	20240530	4940	2.43	20241016	6570	-22.98	20240530	4940	2.43	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
68	20241021	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	30	2	0.60	64613190	12811	39.50	5030	5070	5010	6530	3530	5030	5043.57	13.71	-5794	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.05	-22.00	3684.00	6570	20240530	-22.98	4940	20241016	2.43	6570	-22.98	20240530	4940	2.43	20241016	6570	-22.98	20240530	4940	2.43	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
69	20241021	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	30	2	0.60	51631870	10239	31.57	5030	5070	5010	6530	3530	5030	5042.67	13.71	-5561	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.04	-22.00	3684.00	6570	20240530	-22.98	4940	20241016	2.43	6570	-22.98	20240530	4940	2.43	20241016	6570	-22.98	20240530	4940	2.43	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
70	20241021	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	10	2	0.20	42864880	8503	26.22	5030	5070	5010	6530	3530	5030	5041.15	13.71	-5479	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1197	-229.09	1.37	12	0.04	-22.00	3684.00	6570	20240530	-23.29	4940	20241016	2.02	6570	-23.29	20240530	4940	2.02	20241016	6570	-23.29	20240530	4940	2.02	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
71	20241021	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	10	2	0.20	20013350	3976	12.26	5030	5060	5010	6530	3530	5030	5033.54	13.71	-2174	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1197	-229.09	1.37	12	0.02	-22.00	3684.00	6570	20240530	-23.29	4940	20241016	2.02	6570	-23.29	20240530	4940	2.02	20241016	6570	-23.29	20240530	4940	2.02	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
72	20241021	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-10	5	-0.20	9008670	1792	5.53	5030	5060	5020	6530	3530	5030	5027.16	13.71	-1072	5083	5056	5033	5006	4983	5045	4995	119	1500	500	3620	10	1	23746361	1192	-228.18	1.36	12	0.01	-22.00	3684.00	6570	20240530	-23.59	4940	20241016	1.62	6570	-23.59	20240530	4940	1.62	20241016	6570	-23.59	20240530	4940	1.62	20241016	2.46	N	090850	500	118 억	3256392	N	N	13	N	N
73	20241018	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-10	5	-0.20	162940600	32395	89.73	5040	5060	5010	6550	3530	5040	5029.81	13.75	-12277	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1194	-228.64	1.37	12	0.14	-22.00	3684.00	6570	20240530	-23.44	4940	20241016	1.82	6570	-23.44	20240530	4940	1.82	20241016	6570	-23.44	20240530	4940	1.82	20241016	2.49	N	090850	500	118 억	3266268	N	N	13	N	N
74	20241018	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-10	5	-0.20	137302400	27289	75.59	5040	5060	5010	6550	3530	5040	5031.42	13.75	-10916	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1194	-228.64	1.37	12	0.11	-22.00	3684.00	6570	20240530	-23.44	4940	20241016	1.82	6570	-23.44	20240530	4940	1.82	20241016	6570	-23.44	20240530	4940	1.82	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
75	20241018	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-20	5	-0.40	130701740	25974	71.94	5040	5060	5010	6550	3530	5040	5032.02	13.75	-10307	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1192	-228.18	1.36	12	0.11	-22.00	3684.00	6570	20240530	-23.59	4940	20241016	1.62	6570	-23.59	20240530	4940	1.62	20241016	6570	-23.59	20240530	4940	1.62	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
76	20241018	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-10	5	-0.20	87963900	17459	48.36	5040	5060	5020	6550	3530	5040	5038.31	13.75	-3448	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1194	-228.64	1.37	12	0.07	-22.00	3684.00	6570	20240530	-23.44	4940	20241016	1.82	6570	-23.44	20240530	4940	1.82	20241016	6570	-23.44	20240530	4940	1.82	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
77	20241018	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	71696420	14224	39.40	5040	5060	5020	6550	3530	5040	5040.52	13.75	-488	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1199	-229.55	1.37	12	0.06	-22.00	3684.00	6570	20240530	-23.14	4940	20241016	2.23	6570	-23.14	20240530	4940	2.23	20241016	6570	-23.14	20240530	4940	2.23	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
78	20241018	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	0	3	0.00	44624820	8859	24.54	5040	5060	5020	6550	3530	5040	5037.23	13.75	-80	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1197	-229.09	1.37	12	0.04	-22.00	3684.00	6570	20240530	-23.29	4940	20241016	2.02	6570	-23.29	20240530	4940	2.02	20241016	6570	-23.29	20240530	4940	2.02	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
79	20241018	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	22932040	4550	12.60	5040	5060	5020	6550	3530	5040	5040.01	13.75	-29	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1199	-229.55	1.37	12	0.02	-22.00	3684.00	6570	20240530	-23.14	4940	20241016	2.23	6570	-23.14	20240530	4940	2.23	20241016	6570	-23.14	20240530	4940	2.23	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
80	20241018	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	20	2	0.40	10078640	1998	5.53	5040	5060	5040	6550	3530	5040	5044.36	13.75	783	5096	5067	5021	4992	4946	5082	5007	119	1510	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.01	-22.00	3684.00	6570	20240530	-22.98	4940	20241016	2.43	6570	-22.98	20240530	4940	2.43	20241016	6570	-22.98	20240530	4940	2.43	20241016	2.49	N	090850	500	118 억	3266268	N	N	10	N	N
81	20241017	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	30	2	0.60	180511770	36015	18.03	5020	5050	4975	6510	3510	5010	5012.11	13.78	-6768	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1197	-229.09	1.37	12	0.15	-22.00	3684.00	6570	20240530	-23.29	4940	20241016	2.02	6570	-23.29	20240530	4940	2.02	20241016	6570	-23.29	20240530	4940	2.02	20241016	2.45	N	090850	500	118 억	3272946	N	N	10	N	N
82	20241017	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	10	2	0.20	162923300	32515	16.28	5020	5050	4975	6510	3510	5010	5010.71	13.78	-5199	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1192	-228.18	1.36	12	0.14	-22.00	3684.00	6570	20240530	-23.59	4940	20241016	1.62	6570	-23.59	20240530	4940	1.62	20241016	6570	-23.59	20240530	4940	1.62	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
83	20241017	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	20	2	0.40	135352190	27033	13.53	5020	5050	4975	6510	3510	5010	5006.92	13.78	-5145	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1194	-228.64	1.37	12	0.11	-22.00	3684.00	6570	20240530	-23.44	4940	20241016	1.82	6570	-23.44	20240530	4940	1.82	20241016	6570	-23.44	20240530	4940	1.82	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
84	20241017	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	0	3	0.00	97710690	19542	9.78	5020	5030	4975	6510	3510	5010	5000.04	13.78	-3097	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1190	-227.73	1.36	12	0.08	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
85	20241017	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	0	3	0.00	86393250	17279	8.65	5020	5030	4975	6510	3510	5010	4999.90	13.78	-3012	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1190	-227.73	1.36	12	0.07	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
86	20241017	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	0	3	0.00	78026240	15610	7.81	5020	5030	4975	6510	3510	5010	4998.48	13.78	-2084	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1190	-227.73	1.36	12	0.07	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
87	20241017	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	10	2	0.20	61149610	12235	6.13	5020	5030	4975	6510	3510	5010	4997.92	13.78	-872	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1192	-228.18	1.36	12	0.05	-22.00	3684.00	6570	20240530	-23.59	4940	20241016	1.62	6570	-23.59	20240530	4940	1.62	20241016	6570	-23.59	20240530	4940	1.62	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
88	20241017	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	20	2	0.40	306220	61	0.03	5020	5030	5010	6510	3510	5010	5020.00	13.78	-5	5110	5060	5000	4950	4890	5085	4975	119	1500	500	3600	10	1	23746361	1194	-228.64	1.37	12	0.00	-22.00	3684.00	6570	20240530	-23.44	4940	20241016	1.82	6570	-23.44	20240530	4940	1.82	20241016	6570	-23.44	20240530	4940	1.82	20241016	2.45	N	090850	500	118 억	3272946	N	N	47	N	N
89	20241016	160720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-50	5	-0.99	993516375	199745	272.76	4940	5050	4940	6570	3550	5060	4973.55	13.90	45124	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1190	-227.73	1.36	12	0.84	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.43	N	090850	500	118 억	3299557	N	N	47	N	N
90	20241016	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-50	5	-0.99	966325425	194320	265.35	4940	5050	4940	6570	3550	5060	4972.86	13.90	44976	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1190	-227.73	1.36	12	0.82	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
91	20241016	140724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-60	5	-1.19	913153700	183682	250.82	4940	5050	4940	6570	3550	5060	4971.38	13.90	44540	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1187	-227.27	1.36	12	0.77	-22.00	3684.00	6570	20240530	-23.90	4940	20241016	1.21	6570	-23.90	20240530	4940	1.21	20241016	6570	-23.90	20240530	4940	1.21	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
92	20241016	130722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-60	5	-1.19	860661205	173190	236.49	4940	5050	4940	6570	3550	5060	4969.46	13.90	44568	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1187	-227.27	1.36	12	0.73	-22.00	3684.00	6570	20240530	-23.90	4940	20241016	1.21	6570	-23.90	20240530	4940	1.21	20241016	6570	-23.90	20240530	4940	1.21	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
93	20241016	120722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-65	5	-1.28	836518975	168366	229.91	4940	5050	4940	6570	3550	5060	4968.46	13.90	44274	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	5	1	23746361	1186	-227.05	1.36	12	0.71	-22.00	3684.00	6570	20240530	-23.97	4940	20241016	1.11	6570	-23.97	20240530	4940	1.11	20241016	6570	-23.97	20240530	4940	1.11	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
94	20241016	110720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-50	5	-0.99	757561760	152566	208.33	4940	5050	4940	6570	3550	5060	4965.47	13.90	44812	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1190	-227.73	1.36	12	0.64	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
95	20241016	100721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-50	5	-0.99	692225865	139544	190.55	4940	5050	4940	6570	3550	5060	4960.63	13.90	40519	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1190	-227.73	1.36	12	0.59	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
96	20241016	090722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-50	5	-0.99	603831290	121803	166.32	4940	5050	4940	6570	3550	5060	4957.44	13.90	37842	5193	5126	5063	4996	4933	5095	4965	119	1510	500	3640	10	1	23746361	1190	-227.73	1.36	12	0.51	-22.00	3684.00	6570	20240530	-23.74	4940	20241016	1.42	6570	-23.74	20240530	4940	1.42	20241016	6570	-23.74	20240530	4940	1.42	20241016	2.43	N	090850	500	118 억	3299557	N	N	31	N	N
97	20241015	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	20	2	0.40	371275910	72972	106.45	5070	5130	5000	6550	3530	5040	5087.93	13.94	7205	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1202	-230.00	1.37	12	0.31	-22.00	3684.00	6570	20240530	-22.98	4965	20241014	1.91	6570	-22.98	20240530	4965	1.91	20241014	6570	-22.98	20240530	4965	1.91	20241014	2.68	N	090850	500	118 억	3309287	N	N	31	N	N
98	20241015	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	40	2	0.79	313383510	61549	89.79	5070	5130	5000	6550	3530	5040	5091.62	13.94	6061	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1206	-230.91	1.38	12	0.26	-22.00	3684.00	6570	20240530	-22.68	4965	20241014	2.32	6570	-22.68	20240530	4965	2.32	20241014	6570	-22.68	20240530	4965	2.32	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
99	20241015	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	60	2	1.19	279173090	54831	79.99	5070	5130	5000	6550	3530	5040	5091.53	13.94	5860	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1211	-231.82	1.38	12	0.23	-22.00	3684.00	6570	20240530	-22.37	4965	20241014	2.72	6570	-22.37	20240530	4965	2.72	20241014	6570	-22.37	20240530	4965	2.72	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
100	20241015	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	80	2	1.59	215178690	42294	61.70	5070	5130	5000	6550	3530	5040	5087.70	13.94	5141	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1216	-232.73	1.39	12	0.18	-22.00	3684.00	6570	20240530	-22.07	4965	20241014	3.12	6570	-22.07	20240530	4965	3.12	20241014	6570	-22.07	20240530	4965	3.12	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
101	20241015	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	60	2	1.19	180011650	35416	51.66	5070	5110	5000	6550	3530	5040	5082.79	13.94	4567	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1211	-231.82	1.38	12	0.15	-22.00	3684.00	6570	20240530	-22.37	4965	20241014	2.72	6570	-22.37	20240530	4965	2.72	20241014	6570	-22.37	20240530	4965	2.72	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
102	20241015	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	70	2	1.39	139521420	27468	40.07	5070	5110	5000	6550	3530	5040	5079.43	13.94	1797	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1213	-232.27	1.39	12	0.12	-22.00	3684.00	6570	20240530	-22.22	4965	20241014	2.92	6570	-22.22	20240530	4965	2.92	20241014	6570	-22.22	20240530	4965	2.92	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
103	20241015	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	30	2	0.60	71962910	14205	20.72	5070	5100	5000	6550	3530	5040	5066.05	13.94	420	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1204	-230.45	1.38	12	0.06	-22.00	3684.00	6570	20240530	-22.83	4965	20241014	2.11	6570	-22.83	20240530	4965	2.11	20241014	6570	-22.83	20240530	4965	2.11	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
104	20241015	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-10	5	-0.20	1276610	254	0.37	5070	5070	5000	6550	3530	5040	5025.45	13.94	44	5116	5077	5021	4982	4926	5097	5002	119	1510	500	3620	10	1	23746361	1194	-228.64	1.37	12	0.00	-22.00	3684.00	6570	20240530	-23.44	4965	20241014	1.31	6570	-23.44	20240530	4965	1.31	20241014	6570	-23.44	20240530	4965	1.31	20241014	2.68	N	090850	500	118 억	3309287	N	N	92	N	N
105	20241014	160703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	40	2	0.80	342781475	68547	50.64	5000	5060	4965	6500	3500	5000	5000.68	14.01	-10797	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	10	1	23746361	1197	-229.09	1.37	12	0.29	-22.00	3684.00	6570	20240530	-23.29	4965	20241014	1.51	6570	-23.29	20240530	4965	1.51	20241014	6570	-23.29	20240530	4965	1.51	20241014	2.87	N	090850	500	118 억	3326184	N	N	92	N	N
106	20241014	150713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	40	2	0.80	308696515	61783	45.64	5000	5060	4965	6500	3500	5000	4996.46	14.01	-11263	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	10	1	23746361	1197	-229.09	1.37	12	0.26	-22.00	3684.00	6570	20240530	-23.29	4965	20241014	1.51	6570	-23.29	20240530	4965	1.51	20241014	6570	-23.29	20240530	4965	1.51	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
107	20241014	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	10	2	0.20	238995415	47933	35.41	5000	5020	4965	6500	3500	5000	4986.03	14.01	-10903	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	10	1	23746361	1190	-227.73	1.36	12	0.20	-22.00	3684.00	6570	20240530	-23.74	4965	20241014	0.91	6570	-23.74	20240530	4965	0.91	20241014	6570	-23.74	20240530	4965	0.91	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
108	20241014	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	0	3	0.00	214980435	43130	31.86	5000	5010	4965	6500	3500	5000	4984.48	14.01	-10869	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	10	1	23746361	1187	-227.27	1.36	12	0.18	-22.00	3684.00	6570	20240530	-23.90	4965	20241014	0.70	6570	-23.90	20240530	4965	0.70	20241014	6570	-23.90	20240530	4965	0.70	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
109	20241014	120704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4990	-10	5	-0.20	181058360	36324	26.83	5000	5010	4965	6500	3500	5000	4984.54	14.01	-10321	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	5	1	23746361	1185	-226.82	1.35	12	0.15	-22.00	3684.00	6570	20240530	-24.05	4965	20241014	0.50	6570	-24.05	20240530	4965	0.50	20241014	6570	-24.05	20240530	4965	0.50	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
110	20241014	110705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4975	-25	5	-0.50	174479795	35002	25.86	5000	5010	4965	6500	3500	5000	4984.85	14.01	-9949	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	5	1	23746361	1181	-226.14	1.35	12	0.15	-22.00	3684.00	6570	20240530	-24.28	4965	20241014	0.20	6570	-24.28	20240530	4965	0.20	20241014	6570	-24.28	20240530	4965	0.20	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
111	20241014	100705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-5	5	-0.10	79341980	15896	11.74	5000	5010	4980	6500	3500	5000	4991.32	14.01	-2606	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	5	1	23746361	1186	-227.05	1.36	12	0.07	-22.00	3684.00	6570	20240530	-23.97	4980	20241014	0.30	6570	-23.97	20240530	4980	0.30	20241014	6570	-23.97	20240530	4980	0.30	20241014	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
112	20241014	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	0	3	0.00	15251060	3050	2.25	5000	5010	4995	6500	3500	5000	5000.35	14.01	-1103	5080	5040	5010	4970	4940	5035	4965	119	1500	500	3600	10	1	23746361	1187	-227.27	1.36	12	0.01	-22.00	3684.00	6570	20240530	-23.90	4980	20241011	0.40	6570	-23.90	20240530	4980	0.40	20241011	6570	-23.90	20240530	4980	0.40	20241011	2.87	N	090850	500	118 억	3326184	N	N	56	N	N
113	20241011	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	5	2	0.10	676753545	135168	86.40	5000	5050	4980	6490	3500	4995	5006.88	14.10	2827	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1187	-227.27	1.36	12	0.57	-22.00	3684.00	6570	20240530	-23.90	4980	20241011	0.40	6570	-23.90	20240530	4980	0.40	20241011	6570	-23.90	20240530	4980	0.40	20241011	2.86	N	090850	500	118 억	3349404	N	N	56	N	N
114	20241011	150704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	5	2	0.10	638538545	127523	81.51	5000	5050	4980	6490	3500	4995	5007.24	14.10	2704	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1187	-227.27	1.36	12	0.54	-22.00	3684.00	6570	20240530	-23.90	4980	20241011	0.40	6570	-23.90	20240530	4980	0.40	20241011	6570	-23.90	20240530	4980	0.40	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
115	20241011	140706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	15	2	0.30	468548640	93511	59.77	5000	5050	4980	6490	3500	4995	5010.63	14.10	4983	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1190	-227.73	1.36	12	0.39	-22.00	3684.00	6570	20240530	-23.74	4980	20241011	0.60	6570	-23.74	20240530	4980	0.60	20241011	6570	-23.74	20240530	4980	0.60	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
116	20241011	130707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	55	2	1.10	396252650	79099	50.56	5000	5050	4980	6490	3500	4995	5009.58	14.10	7312	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1199	-229.55	1.37	12	0.33	-22.00	3684.00	6570	20240530	-23.14	4980	20241011	1.41	6570	-23.14	20240530	4980	1.41	20241011	6570	-23.14	20240530	4980	1.41	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
117	20241011	120702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	45	2	0.90	349267440	69768	44.59	5000	5050	4980	6490	3500	4995	5006.13	14.10	-609	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1197	-229.09	1.37	12	0.29	-22.00	3684.00	6570	20240530	-23.29	4980	20241011	1.20	6570	-23.29	20240530	4980	1.20	20241011	6570	-23.29	20240530	4980	1.20	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
118	20241011	110701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	15	2	0.30	197972660	39533	25.27	5000	5050	4980	6490	3500	4995	5007.78	14.10	-3396	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1190	-227.73	1.36	12	0.17	-22.00	3684.00	6570	20240530	-23.74	4980	20241011	0.60	6570	-23.74	20240530	4980	0.60	20241011	6570	-23.74	20240530	4980	0.60	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
119	20241011	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	5	2	0.10	147361650	29432	18.81	5000	5050	4980	6490	3500	4995	5006.85	14.10	-2535	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1187	-227.27	1.36	12	0.12	-22.00	3684.00	6570	20240530	-23.90	4980	20241011	0.40	6570	-23.90	20240530	4980	0.40	20241011	6570	-23.90	20240530	4980	0.40	20241011	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
120	20241011	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	5	2	0.10	11620530	2322	1.48	5000	5030	5000	6490	3500	4995	5004.53	14.10	-857	5148	5071	5033	4956	4918	5052	4937	119	1495	500	3590	10	1	23746361	1187	-227.27	1.36	12	0.01	-22.00	3684.00	6570	20240530	-23.90	4995	20241010	0.10	6570	-23.90	20240530	4995	0.10	20241010	6570	-23.90	20240530	4995	0.10	20241010	2.86	N	090850	500	118 억	3349404	N	N	2708	N	N
121	20241010	160719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-55	5	-1.09	786433810	155922	83.97	5070	5110	4995	6560	3540	5050	5044.89	14.21	6267	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	5	1	23746361	1186	-227.05	1.36	12	0.66	-22.00	3684.00	6570	20240530	-23.97	4995	20241010	0.00	6570	-23.97	20240530	4995	0.00	20241010	6570	-23.97	20240530	4995	0.00	20241010	2.27	N	090850	500	118 억	3374323	N	N	2708	N	N
122	20241010	150732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-40	5	-0.79	699660220	138571	74.63	5070	5110	5000	6560	3540	5050	5049.11	14.21	8213	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1190	-227.73	1.36	12	0.58	-22.00	3684.00	6570	20240530	-23.74	5000	20241010	0.20	6570	-23.74	20240530	5000	0.20	20241010	6570	-23.74	20240530	5000	0.20	20241010	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
123	20241010	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	471849450	93203	50.19	5070	5110	5030	6560	3540	5050	5062.60	14.21	23478	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1199	-229.55	1.37	12	0.39	-22.00	3684.00	6570	20240530	-23.14	5000	20241007	1.00	6570	-23.14	20240530	5000	1.00	20241007	6570	-23.14	20240530	5000	1.00	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
124	20241010	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	387766500	76549	41.23	5070	5110	5030	6560	3540	5050	5065.60	14.21	22585	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1204	-230.45	1.38	12	0.32	-22.00	3684.00	6570	20240530	-22.83	5000	20241007	1.40	6570	-22.83	20240530	5000	1.40	20241007	6570	-22.83	20240530	5000	1.40	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
125	20241010	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	40	2	0.79	360768340	71220	38.36	5070	5110	5030	6560	3540	5050	5065.55	14.21	20745	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1209	-231.36	1.38	12	0.30	-22.00	3684.00	6570	20240530	-22.53	5000	20241007	1.80	6570	-22.53	20240530	5000	1.80	20241007	6570	-22.53	20240530	5000	1.80	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
126	20241010	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	10	2	0.20	265023130	52278	28.15	5070	5110	5030	6560	3540	5050	5069.50	14.21	12572	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1202	-230.00	1.37	12	0.22	-22.00	3684.00	6570	20240530	-22.98	5000	20241007	1.20	6570	-22.98	20240530	5000	1.20	20241007	6570	-22.98	20240530	5000	1.20	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
127	20241010	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	128448870	25369	13.66	5070	5100	5030	6560	3540	5050	5063.22	14.21	3792	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1204	-230.45	1.38	12	0.11	-22.00	3684.00	6570	20240530	-22.83	5000	20241007	1.40	6570	-22.83	20240530	5000	1.40	20241007	6570	-22.83	20240530	5000	1.40	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
128	20241010	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	10339800	2043	1.10	5070	5090	5050	6560	3540	5050	5061.09	14.21	-553	5230	5140	5070	4980	4910	5105	4945	119	1510	500	3630	10	1	23746361	1199	-229.55	1.37	12	0.01	-22.00	3684.00	6570	20240530	-23.14	5000	20241007	1.00	6570	-23.14	20240530	5000	1.00	20241007	6570	-23.14	20240530	5000	1.00	20241007	2.27	N	090850	500	118 억	3374323	N	N	1	N	N
129	20241008	160719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	-100	5	-1.94	933430140	185220	38.33	5100	5160	5000	6690	3610	5150	5039.57	14.33	-113573	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1199	-229.55	1.37	12	0.78	-22.00	3684.00	6570	20240530	-23.14	5000	20241008	1.00	6570	-23.14	20240530	5000	1.00	20241008	6570	-23.14	20240530	5000	1.00	20241008	2.12	N	090850	500	118 억	3403585	N	N	1	N	N
130	20241008	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-110	5	-2.14	891488200	176906	36.61	5100	5160	5000	6690	3610	5150	5039.33	14.33	-113365	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1197	-229.09	1.37	12	0.74	-22.00	3684.00	6570	20240530	-23.29	5000	20241008	0.80	6570	-23.29	20240530	5000	0.80	20241008	6570	-23.29	20240530	5000	0.80	20241008	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
131	20241008	140721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-80	5	-1.55	777081480	154194	31.91	5100	5160	5000	6690	3610	5150	5039.64	14.33	-113162	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1204	-230.45	1.38	12	0.65	-22.00	3684.00	6570	20240530	-22.83	5000	20241008	1.40	6570	-22.83	20240530	5000	1.40	20241008	6570	-22.83	20240530	5000	1.40	20241008	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
132	20241008	130720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-80	5	-1.55	751950390	149244	30.89	5100	5160	5000	6690	3610	5150	5038.40	14.33	-112867	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1204	-230.45	1.38	12	0.63	-22.00	3684.00	6570	20240530	-22.83	5000	20241008	1.40	6570	-22.83	20240530	5000	1.40	20241008	6570	-22.83	20240530	5000	1.40	20241008	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
133	20241008	120721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-80	5	-1.55	737898830	146474	30.31	5100	5160	5000	6690	3610	5150	5037.75	14.33	-112903	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1204	-230.45	1.38	12	0.62	-22.00	3684.00	6570	20240530	-22.83	5000	20241008	1.40	6570	-22.83	20240530	5000	1.40	20241008	6570	-22.83	20240530	5000	1.40	20241008	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
134	20241008	110720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-110	5	-2.14	714607440	141863	29.36	5100	5160	5000	6690	3610	5150	5037.31	14.33	-113966	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1197	-229.09	1.37	12	0.60	-22.00	3684.00	6570	20240530	-23.29	5000	20241008	0.80	6570	-23.29	20240530	5000	0.80	20241008	6570	-23.29	20240530	5000	0.80	20241008	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
135	20241008	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-110	5	-2.14	309006180	61087	12.64	5100	5160	5030	6690	3610	5150	5058.46	14.33	-46038	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1197	-229.09	1.37	12	0.26	-22.00	3684.00	6570	20240530	-23.29	5000	20241007	0.80	6570	-23.29	20240530	5000	0.80	20241007	6570	-23.29	20240530	5000	0.80	20241007	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
136	20241008	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-70	5	-1.36	18883440	3713	0.77	5100	5160	5060	6690	3610	5150	5085.76	14.33	-500	5383	5266	5133	5016	4883	5200	4950	119	1540	500	3700	10	1	23746361	1206	-230.91	1.38	12	0.02	-22.00	3684.00	6570	20240530	-22.68	5000	20241007	1.60	6570	-22.68	20240530	5000	1.60	20241007	6570	-22.68	20240530	5000	1.60	20241007	2.12	N	090850	500	118 억	3403585	N	N	82	N	N
137	20241007	160724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5150	-60	5	-1.15	2457090620	482584	252.99	5250	5250	5000	6770	3650	5210	5091.53	14.53	141787	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1223	-234.09	1.40	12	2.03	-22.00	3684.00	6570	20240530	-21.61	5000	20241007	3.00	6570	-21.61	20240530	5000	3.00	20241007	6570	-21.61	20240530	5000	3.00	20241007	1.74	N	090850	500	118 억	3451402	N	N	82	N	N
138	20241007	150658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-100	5	-1.92	2351135880	461870	242.13	5250	5250	5000	6770	3650	5210	5090.47	14.53	140260	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1213	-232.27	1.39	12	1.95	-22.00	3684.00	6570	20240530	-22.22	5000	20241007	2.20	6570	-22.22	20240530	5000	2.20	20241007	6570	-22.22	20240530	5000	2.20	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
139	20241007	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-120	5	-2.30	2122386190	416915	218.57	5250	5250	5000	6770	3650	5210	5090.69	14.53	119986	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1209	-231.36	1.38	12	1.76	-22.00	3684.00	6570	20240530	-22.53	5000	20241007	1.80	6570	-22.53	20240530	5000	1.80	20241007	6570	-22.53	20240530	5000	1.80	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
140	20241007	130657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-120	5	-2.30	1863027310	365900	191.82	5250	5250	5000	6770	3650	5210	5091.63	14.53	100728	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1209	-231.36	1.38	12	1.54	-22.00	3684.00	6570	20240530	-22.53	5000	20241007	1.80	6570	-22.53	20240530	5000	1.80	20241007	6570	-22.53	20240530	5000	1.80	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
141	20241007	120733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-100	5	-1.92	1614633930	317032	166.20	5250	5250	5000	6770	3650	5210	5092.97	14.53	84139	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1213	-232.27	1.39	12	1.34	-22.00	3684.00	6570	20240530	-22.22	5000	20241007	2.20	6570	-22.22	20240530	5000	2.20	20241007	6570	-22.22	20240530	5000	2.20	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
142	20241007	110648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5120	-90	5	-1.73	1420205980	279040	146.29	5250	5250	5000	6770	3650	5210	5089.61	14.53	57130	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1216	-232.73	1.39	12	1.18	-22.00	3684.00	6570	20240530	-22.07	5000	20241007	2.40	6570	-22.07	20240530	5000	2.40	20241007	6570	-22.07	20240530	5000	2.40	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
143	20241007	100649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5150	-60	5	-1.15	887415250	174250	91.35	5250	5250	5000	6770	3650	5210	5092.77	14.53	26061	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1223	-234.09	1.40	12	0.73	-22.00	3684.00	6570	20240530	-21.61	5000	20241007	3.00	6570	-21.61	20240530	5000	3.00	20241007	6570	-21.61	20240530	5000	3.00	20241007	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
144	20241007	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-10	5	-0.19	18172590	3492	1.83	5250	5250	5190	6770	3650	5210	5204.06	14.53	-2994	5603	5406	5273	5076	4943	5340	5010	119	1560	500	3750	10	1	23746361	1235	-236.36	1.41	12	0.01	-22.00	3684.00	6570	20240530	-20.85	5020	20240920	3.59	6570	-20.85	20240530	5020	3.59	20240920	6570	-20.85	20240530	5020	3.59	20240920	1.74	N	090850	500	118 억	3451402	N	N	214	N	N
145	20241004	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	-190	5	-3.52	1002871810	190550	40.69	5400	5470	5140	7020	3780	5400	5262.87	14.97	-4414	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1237	-236.82	1.41	12	0.80	-22.00	3684.00	6570	20240530	-20.70	5020	20240920	3.78	6570	-20.70	20240530	5020	3.78	20240920	6570	-20.70	20240530	5020	3.78	20240920	1.83	N	090850	500	118 억	3554404	N	N	214	N	N
146	20241004	150637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-210	5	-3.89	859197010	162808	34.77	5400	5470	5140	7020	3780	5400	5277.19	14.97	-344	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1232	-235.91	1.41	12	0.69	-22.00	3684.00	6570	20240530	-21.00	5020	20240920	3.39	6570	-21.00	20240530	5020	3.39	20240920	6570	-21.00	20240530	5020	3.39	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
147	20241004	140638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-230	5	-4.26	720810660	136077	29.06	5400	5470	5160	7020	3780	5400	5296.90	14.97	1395	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1228	-235.00	1.40	12	0.57	-22.00	3684.00	6570	20240530	-21.31	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
148	20241004	130636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	-160	5	-2.96	621879610	117101	25.01	5400	5470	5240	7020	3780	5400	5310.45	14.97	12832	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1244	-238.18	1.42	12	0.49	-22.00	3684.00	6570	20240530	-20.24	5020	20240920	4.38	6570	-20.24	20240530	5020	4.38	20240920	6570	-20.24	20240530	5020	4.38	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
149	20241004	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-140	5	-2.59	544375410	102338	21.85	5400	5470	5250	7020	3780	5400	5319.20	14.97	12358	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1249	-239.09	1.43	12	0.43	-22.00	3684.00	6570	20240530	-19.94	5020	20240920	4.78	6570	-19.94	20240530	5020	4.78	20240920	6570	-19.94	20240530	5020	4.78	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
150	20241004	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-110	5	-2.04	401493850	75205	16.06	5400	5470	5260	7020	3780	5400	5338.47	14.97	11827	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1256	-240.45	1.44	12	0.32	-22.00	3684.00	6570	20240530	-19.48	5020	20240920	5.38	6570	-19.48	20240530	5020	5.38	20240920	6570	-19.48	20240530	5020	5.38	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
151	20241004	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-50	5	-0.93	255079990	47536	10.15	5400	5470	5300	7020	3780	5400	5365.87	14.97	5078	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1270	-243.18	1.45	12	0.20	-22.00	3684.00	6570	20240530	-18.57	5020	20240920	6.57	6570	-18.57	20240530	5020	6.57	20240920	6570	-18.57	20240530	5020	6.57	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
152	20241004	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	50	2	0.93	19378240	3579	0.76	5400	5470	5380	7020	3780	5400	5415.43	14.97	-65	5946	5672	5476	5202	5006	5810	5340	119	1620	500	3880	10	1	23746361	1294	-247.73	1.48	12	0.02	-22.00	3684.00	6570	20240530	-17.05	5020	20240920	8.57	6570	-17.05	20240530	5020	8.57	20240920	6570	-17.05	20240530	5020	8.57	20240920	1.83	N	090850	500	118 억	3554404	N	N	6	N	N
153	20241002	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	80	2	1.50	2593817330	466097	329.19	5310	5750	5280	6910	3730	5320	5564.98	15.30	133522	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1282	-245.45	1.47	12	1.96	-22.00	3684.00	6710	20230920	-19.52	5020	20240920	7.57	6570	-17.81	20240530	5020	7.57	20240920	6570	-17.81	20240530	5020	7.57	20240920	1.87	N	090850	500	118 억	3633014	N	N	6	N	N
154	20241002	150638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	120	2	2.26	2479923520	445050	314.32	5310	5750	5280	6910	3730	5320	5572.24	15.30	121610	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1292	-247.27	1.48	12	1.87	-22.00	3684.00	6710	20230920	-18.93	5020	20240920	8.37	6570	-17.20	20240530	5020	8.37	20240920	6570	-17.20	20240530	5020	8.37	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
155	20241002	140636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	150	2	2.82	2110888980	377301	266.47	5310	5750	5280	6910	3730	5320	5594.71	15.30	103122	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1299	-248.64	1.48	12	1.59	-22.00	3684.00	6710	20230920	-18.48	5020	20240920	8.96	6570	-16.74	20240530	5020	8.96	20240920	6570	-16.74	20240530	5020	8.96	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
156	20241002	130629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	260	2	4.89	1676947810	298411	210.76	5310	5750	5280	6910	3730	5320	5619.59	15.30	74569	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1325	-253.64	1.51	12	1.26	-22.00	3684.00	6710	20230920	-16.84	5020	20240920	11.16	6570	-15.07	20240530	5020	11.16	20240920	6570	-15.07	20240530	5020	11.16	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
157	20241002	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	340	2	6.39	1380145270	245508	173.39	5310	5750	5280	6910	3730	5320	5621.59	15.30	47747	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1344	-257.27	1.54	12	1.03	-22.00	3684.00	6710	20230920	-15.65	5020	20240920	12.75	6570	-13.85	20240530	5020	12.75	20240920	6570	-13.85	20240530	5020	12.75	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
158	20241002	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	310	2	5.83	1138200280	202465	142.99	5310	5750	5280	6910	3730	5320	5621.72	15.30	30479	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1337	-255.91	1.53	12	0.85	-22.00	3684.00	6710	20230920	-16.10	5020	20240920	12.15	6570	-14.31	20240530	5020	12.15	20240920	6570	-14.31	20240530	5020	12.15	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
159	20241002	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	380	2	7.14	743052490	132746	93.75	5310	5720	5280	6910	3730	5320	5597.56	15.30	12492	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1354	-259.09	1.55	12	0.56	-22.00	3684.00	6710	20230920	-15.05	5020	20240920	13.55	6570	-13.24	20240530	5020	13.55	20240920	6570	-13.24	20240530	5020	13.55	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N
160	20241002	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	16637770	3134	2.21	5310	5350	5280	6910	3730	5320	5308.79	15.30	-160	5513	5416	5253	5156	4993	5465	5205	119	1590	500	3830	10	1	23746361	1270	-243.18	1.45	12	0.01	-22.00	3684.00	6710	20230920	-20.27	5020	20240920	6.57	6570	-18.57	20240530	5020	6.57	20240920	6570	-18.57	20240530	5020	6.57	20240920	1.87	N	090850	500	118 억	3633014	N	N	157	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History