KissMeData/036120/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	60	2	2.67	225087385	98833	160.12	2255	2315	2215	2925	1575	2250	2277.45	1.36	49302	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	820	177.69	2.80	12	0.28	13.00	825.00	4320	20231026	-46.53	2030	20240723	13.79	4250	-45.65	20240111	2030	13.79	20240723	4250	-45.65	20240111	2030	13.79	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
3	20241031	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	60	2	2.67	211566615	92976	150.63	2255	2315	2215	2925	1575	2250	2275.50	1.36	48808	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	820	177.69	2.80	12	0.26	13.00	825.00	4320	20231026	-46.53	2030	20240723	13.79	4250	-45.65	20240111	2030	13.79	20240723	4250	-45.65	20240111	2030	13.79	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
4	20241031	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	40	2	1.78	188150400	82805	134.15	2255	2310	2215	2925	1575	2250	2272.21	1.36	44108	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	813	176.15	2.78	12	0.23	13.00	825.00	4320	20231026	-46.99	2030	20240723	12.81	4250	-46.12	20240111	2030	12.81	20240723	4250	-46.12	20240111	2030	12.81	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
5	20241031	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	40	2	1.78	158019215	69705	112.93	2255	2305	2215	2925	1575	2250	2266.97	1.36	33330	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	813	176.15	2.78	12	0.20	13.00	825.00	4320	20231026	-46.99	2030	20240723	12.81	4250	-46.12	20240111	2030	12.81	20240723	4250	-46.12	20240111	2030	12.81	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
6	20241031	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	40	2	1.78	96280735	42477	68.82	2255	2305	2215	2925	1575	2250	2266.66	1.36	19828	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	813	176.15	2.78	12	0.12	13.00	825.00	4320	20231026	-46.99	2030	20240723	12.81	4250	-46.12	20240111	2030	12.81	20240723	4250	-46.12	20240111	2030	12.81	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
7	20241031	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	50	2	2.22	78726615	34779	56.35	2255	2305	2215	2925	1575	2250	2263.63	1.36	13961	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	817	176.92	2.79	12	0.10	13.00	825.00	4320	20231026	-46.76	2030	20240723	13.30	4250	-45.88	20240111	2030	13.30	20240723	4250	-45.88	20240111	2030	13.30	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
8	20241031	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	15	2	0.67	40980640	18238	29.55	2255	2275	2215	2925	1575	2250	2246.99	1.36	495	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	804	174.23	2.75	12	0.05	13.00	825.00	4320	20231026	-47.57	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
9	20241031	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	20	2	0.89	4250450	1881	3.05	2255	2270	2255	2925	1575	2250	2259.75	1.36	431	2310	2280	2260	2230	2210	2270	2220	178	675	500	1620	5	1	35500000	806	174.62	2.75	12	0.01	13.00	825.00	4320	20231026	-47.45	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.50	N	036120	500	177 억	482655	N	N	N	N
10	20241030	160455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-15	5	-0.66	138585475	61422	206.21	2265	2290	2240	2940	1590	2265	2256.28	1.37	-1974	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	799	173.08	2.73	12	0.17	13.00	825.00	4320	20231026	-47.92	2030	20240723	10.84	4250	-47.06	20240111	2030	10.84	20240723	4250	-47.06	20240111	2030	10.84	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
11	20241030	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-15	5	-0.66	135549520	60077	201.70	2265	2290	2240	2940	1590	2265	2256.26	1.37	-2012	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	799	173.08	2.73	12	0.17	13.00	825.00	4320	20231026	-47.92	2030	20240723	10.84	4250	-47.06	20240111	2030	10.84	20240723	4250	-47.06	20240111	2030	10.84	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
12	20241030	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-15	5	-0.66	122523635	54285	182.25	2265	2290	2240	2940	1590	2265	2257.04	1.37	-2813	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	799	173.08	2.73	12	0.15	13.00	825.00	4320	20231026	-47.92	2030	20240723	10.84	4250	-47.06	20240111	2030	10.84	20240723	4250	-47.06	20240111	2030	10.84	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
13	20241030	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	113799105	50420	169.27	2265	2290	2240	2940	1590	2265	2257.02	1.37	-3060	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	806	174.62	2.75	12	0.14	13.00	825.00	4320	20231026	-47.45	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
14	20241030	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	10	2	0.44	35749250	15755	52.89	2265	2290	2250	2940	1590	2265	2269.07	1.37	-1234	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	808	175.00	2.76	12	0.04	13.00	825.00	4320	20231026	-47.34	2030	20240723	12.07	4250	-46.47	20240111	2030	12.07	20240723	4250	-46.47	20240111	2030	12.07	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
15	20241030	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	33797800	14897	50.01	2265	2290	2250	2940	1590	2265	2268.77	1.37	-1019	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	806	174.62	2.75	12	0.04	13.00	825.00	4320	20231026	-47.45	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
16	20241030	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	25321255	11162	37.47	2265	2290	2250	2940	1590	2265	2268.52	1.37	-70	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	806	174.62	2.75	12	0.03	13.00	825.00	4320	20231026	-47.45	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
17	20241030	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	1470025	648	2.18	2265	2270	2265	2940	1590	2265	2268.56	1.37	-130	2311	2287	2256	2232	2201	2300	2245	178	675	500	1630	5	1	35500000	806	174.62	2.75	12	0.00	13.00	825.00	4320	20231026	-47.45	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.53	N	036120	500	177 억	484629	N	N	N	N
18	20241029	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	15	2	0.67	67120705	29786	63.50	2230	2280	2225	2925	1575	2250	2253.43	1.34	7667	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	804	174.23	2.75	12	0.08	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
19	20241029	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	15	2	0.67	61175995	27160	57.90	2230	2280	2225	2925	1575	2250	2252.43	1.34	6684	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	804	174.23	2.75	12	0.08	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
20	20241029	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	58589185	26013	55.46	2230	2280	2225	2925	1575	2250	2252.30	1.34	6419	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.07	13.00	825.00	4360	20231020	-48.17	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4250	-46.82	20240111	2030	11.33	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
21	20241029	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	15	2	0.67	53513840	23765	50.66	2230	2280	2225	2925	1575	2250	2251.79	1.34	5289	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	804	174.23	2.75	12	0.07	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
22	20241029	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	20	2	0.89	49451640	21972	46.84	2230	2280	2225	2925	1575	2250	2250.67	1.34	6287	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	806	174.62	2.75	12	0.06	13.00	825.00	4360	20231020	-47.94	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
23	20241029	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	38393165	17075	36.40	2230	2280	2225	2925	1575	2250	2248.50	1.34	4998	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.05	13.00	825.00	4360	20231020	-48.17	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4250	-46.82	20240111	2030	11.33	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
24	20241029	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	25	2	1.11	28302805	12605	26.87	2230	2280	2225	2925	1575	2250	2245.36	1.34	5056	2320	2285	2250	2215	2180	2302	2232	178	675	500	1620	5	1	35500000	808	175.00	2.76	12	0.04	13.00	825.00	4360	20231020	-47.82	2030	20240723	12.07	4250	-46.47	20240111	2030	12.07	20240723	4250	-46.47	20240111	2030	12.07	20240723	2.56	N	036120	500	177 억	476954	N	N	N	N
25	20241028	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	10	2	0.45	103727500	46094	46.52	2215	2285	2215	2910	1570	2240	2250.35	1.30	14660	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	799	173.08	2.73	12	0.13	13.00	825.00	4360	20231020	-48.39	2030	20240723	10.84	4250	-47.06	20240111	2030	10.84	20240723	4250	-47.06	20240111	2030	10.84	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
26	20241028	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	30	2	1.34	92521010	41124	41.50	2215	2285	2215	2910	1570	2240	2249.81	1.30	12787	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	806	174.62	2.75	12	0.12	13.00	825.00	4360	20231020	-47.94	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
27	20241028	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	25	2	1.12	76878140	34236	34.55	2215	2285	2215	2910	1570	2240	2245.54	1.30	7248	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	804	174.23	2.75	12	0.10	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
28	20241028	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	15	2	0.67	67497995	30105	30.38	2215	2280	2215	2910	1570	2240	2242.09	1.30	4628	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	801	173.46	2.73	12	0.08	13.00	825.00	4360	20231020	-48.28	2030	20240723	11.08	4250	-46.94	20240111	2030	11.08	20240723	4250	-46.94	20240111	2030	11.08	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
29	20241028	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	20	2	0.89	62136805	27731	27.99	2215	2280	2215	2910	1570	2240	2240.70	1.30	3046	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	802	173.85	2.74	12	0.08	13.00	825.00	4360	20231020	-48.17	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4250	-46.82	20240111	2030	11.33	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
30	20241028	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	25	2	1.12	59179680	26419	26.66	2215	2280	2215	2910	1570	2240	2240.04	1.30	2938	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	804	174.23	2.75	12	0.07	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4250	-46.71	20240111	2030	11.58	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
31	20241028	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	30	2	1.34	53562570	23946	24.17	2215	2280	2215	2910	1570	2240	2236.81	1.30	3036	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	806	174.62	2.75	12	0.07	13.00	825.00	4360	20231020	-47.94	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
32	20241028	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	30	2	1.34	36978375	16602	16.76	2215	2275	2215	2910	1570	2240	2227.34	1.30	3595	2350	2295	2260	2205	2170	2277	2187	178	670	500	1610	5	1	35500000	806	174.62	2.75	12	0.05	13.00	825.00	4360	20231020	-47.94	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4250	-46.59	20240111	2030	11.82	20240723	2.57	N	036120	500	177 억	462369	N	N	N	N
33	20241025	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-80	5	-3.45	223382170	98476	328.66	2295	2315	2225	3015	1625	2320	2268.77	1.31	-3887	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	795	172.31	2.72	12	0.28	13.00	825.00	4360	20231020	-48.62	2030	20240723	10.34	4250	-47.29	20240111	2030	10.34	20240723	4320	-48.15	20231026	2030	10.34	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
34	20241025	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-55	5	-2.37	208225820	91728	306.14	2295	2315	2225	3015	1625	2320	2270.03	1.31	-3693	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	804	174.23	2.75	12	0.26	13.00	825.00	4360	20231020	-48.05	2030	20240723	11.58	4250	-46.71	20240111	2030	11.58	20240723	4320	-47.57	20231026	2030	11.58	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
35	20241025	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-60	5	-2.59	160028645	70273	234.53	2295	2315	2245	3015	1625	2320	2277.24	1.31	-4775	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	802	173.85	2.74	12	0.20	13.00	825.00	4360	20231020	-48.17	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4320	-47.69	20231026	2030	11.33	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
36	20241025	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-45	5	-1.94	106354255	46473	155.10	2295	2315	2260	3015	1625	2320	2288.51	1.31	-4860	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	808	175.00	2.76	12	0.13	13.00	825.00	4360	20231020	-47.82	2030	20240723	12.07	4250	-46.47	20240111	2030	12.07	20240723	4320	-47.34	20231026	2030	12.07	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
37	20241025	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-35	5	-1.51	78723950	34315	114.52	2295	2315	2275	3015	1625	2320	2294.15	1.31	-5893	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	811	175.77	2.77	12	0.10	13.00	825.00	4360	20231020	-47.59	2030	20240723	12.56	4250	-46.24	20240111	2030	12.56	20240723	4320	-47.11	20231026	2030	12.56	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
38	20241025	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-25	5	-1.08	57666455	25097	83.76	2295	2315	2285	3015	1625	2320	2297.74	1.31	926	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	815	176.54	2.78	12	0.07	13.00	825.00	4360	20231020	-47.36	2030	20240723	13.05	4250	-46.00	20240111	2030	13.05	20240723	4320	-46.88	20231026	2030	13.05	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
39	20241025	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-20	5	-0.86	36594690	15928	53.16	2295	2315	2285	3015	1625	2320	2297.50	1.31	5987	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.04	13.00	825.00	4360	20231020	-47.25	2030	20240723	13.30	4250	-45.88	20240111	2030	13.30	20240723	4320	-46.76	20231026	2030	13.30	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
40	20241025	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-20	5	-0.86	14648290	6375	21.28	2295	2310	2285	3015	1625	2320	2297.75	1.31	2958	2363	2341	2328	2306	2293	2335	2300	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.02	13.00	825.00	4360	20231020	-47.25	2030	20240723	13.30	4250	-45.88	20240111	2030	13.30	20240723	4320	-46.76	20231026	2030	13.30	20240723	2.50	N	036120	500	177 억	466249	N	N	N	N
41	20241024	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-10	5	-0.43	63623220	27356	21.57	2350	2350	2315	3025	1635	2330	2325.69	1.33	-4657	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	824	178.46	2.81	12	0.08	13.00	825.00	4360	20231020	-46.79	2030	20240723	14.29	4250	-45.41	20240111	2030	14.29	20240723	4320	-46.30	20231026	2030	14.29	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
42	20241024	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	57243140	24606	19.40	2350	2350	2315	3025	1635	2330	2326.33	1.33	-3844	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.07	13.00	825.00	4360	20231020	-46.90	2030	20240723	14.04	4250	-45.53	20240111	2030	14.04	20240723	4320	-46.41	20231026	2030	14.04	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
43	20241024	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	0	3	0.00	46544655	20001	15.77	2350	2350	2315	3025	1635	2330	2327.05	1.33	-3944	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	827	179.23	2.82	12	0.06	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
44	20241024	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	0	3	0.00	41367680	17775	14.01	2350	2350	2315	3025	1635	2330	2327.23	1.33	-3772	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	827	179.23	2.82	12	0.05	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
45	20241024	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-5	5	-0.21	35812660	15384	12.13	2350	2350	2315	3025	1635	2330	2327.86	1.33	-3669	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	825	178.85	2.82	12	0.04	13.00	825.00	4360	20231020	-46.67	2030	20240723	14.53	4250	-45.29	20240111	2030	14.53	20240723	4320	-46.18	20231026	2030	14.53	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
46	20241024	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	30818255	13232	10.43	2350	2350	2315	3025	1635	2330	2329.04	1.33	-3015	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.04	13.00	825.00	4360	20231020	-46.90	2030	20240723	14.04	4250	-45.53	20240111	2030	14.04	20240723	4320	-46.41	20231026	2030	14.04	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
47	20241024	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	10	2	0.43	21930955	9400	7.41	2350	2350	2315	3025	1635	2330	2333.23	1.33	-3158	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	831	180.00	2.84	12	0.03	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
48	20241024	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	10	2	0.43	9554440	4077	3.21	2350	2350	2340	3025	1635	2330	2345.08	1.33	-3247	2423	2376	2343	2296	2263	2360	2280	178	695	500	1670	5	1	35500000	831	180.00	2.84	12	0.01	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.57	N	036120	500	177 억	470861	N	N	N	N
49	20241023	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-60	5	-2.51	295798210	126628	80.68	2390	2390	2310	3105	1675	2390	2336.01	1.42	-32082	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.36	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
50	20241023	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-50	5	-2.09	284898640	121950	77.70	2390	2390	2310	3105	1675	2390	2336.19	1.42	-31821	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	831	180.00	2.84	12	0.34	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
51	20241023	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-60	5	-2.51	242780715	103842	66.16	2390	2390	2310	3105	1675	2390	2337.98	1.42	-32950	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.29	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
52	20241023	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-65	5	-2.72	224746180	96069	61.21	2390	2390	2310	3105	1675	2390	2339.42	1.42	-29919	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	825	178.85	2.82	12	0.27	13.00	825.00	4360	20231020	-46.67	2030	20240723	14.53	4250	-45.29	20240111	2030	14.53	20240723	4320	-46.18	20231026	2030	14.53	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
53	20241023	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-60	5	-2.51	172446270	73528	46.85	2390	2390	2325	3105	1675	2390	2345.31	1.42	-16331	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.21	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
54	20241023	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-45	5	-1.88	135767250	57808	36.83	2390	2390	2325	3105	1675	2390	2348.59	1.42	-9196	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	832	180.38	2.84	12	0.16	13.00	825.00	4360	20231020	-46.22	2030	20240723	15.52	4250	-44.82	20240111	2030	15.52	20240723	4320	-45.72	20231026	2030	15.52	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
55	20241023	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-60	5	-2.51	109274090	46477	29.61	2390	2390	2325	3105	1675	2390	2351.14	1.42	-1251	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.13	13.00	825.00	4360	20231020	-46.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4320	-46.06	20231026	2030	14.78	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
56	20241023	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-20	5	-0.84	10605325	4457	2.84	2390	2390	2370	3105	1675	2390	2379.48	1.42	210	2450	2420	2380	2350	2310	2435	2365	178	715	500	1720	5	1	35500000	841	182.31	2.87	12	0.01	13.00	825.00	4360	20231020	-45.64	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4320	-45.14	20231026	2030	16.75	20240723	2.57	N	036120	500	177 억	502736	N	N	N	N
57	20241022	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	50	2	2.14	372181795	156646	259.46	2340	2410	2340	3040	1640	2340	2375.89	1.35	23739	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	848	183.85	2.90	12	0.44	13.00	825.00	4360	20231020	-45.18	2030	20240723	17.73	4250	-43.76	20240111	2030	17.73	20240723	4320	-44.68	20231026	2030	17.73	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
58	20241022	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	35	2	1.50	255588660	107329	177.78	2340	2410	2340	3040	1640	2340	2381.36	1.35	23128	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	843	182.69	2.88	12	0.30	13.00	825.00	4360	20231020	-45.53	2030	20240723	17.00	4250	-44.12	20240111	2030	17.00	20240723	4320	-45.02	20231026	2030	17.00	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
59	20241022	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	35	2	1.50	236063495	99126	164.19	2340	2410	2340	3040	1640	2340	2381.45	1.35	24203	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	843	182.69	2.88	12	0.28	13.00	825.00	4360	20231020	-45.53	2030	20240723	17.00	4250	-44.12	20240111	2030	17.00	20240723	4320	-45.02	20231026	2030	17.00	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
60	20241022	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	35	2	1.50	233389150	98001	162.33	2340	2410	2340	3040	1640	2340	2381.50	1.35	24227	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	843	182.69	2.88	12	0.28	13.00	825.00	4360	20231020	-45.53	2030	20240723	17.00	4250	-44.12	20240111	2030	17.00	20240723	4320	-45.02	20231026	2030	17.00	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
61	20241022	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	40	2	1.71	209925975	88124	145.97	2340	2410	2340	3040	1640	2340	2382.17	1.35	20514	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	845	183.08	2.88	12	0.25	13.00	825.00	4360	20231020	-45.41	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4320	-44.91	20231026	2030	17.24	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
62	20241022	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	50	2	2.14	170952630	71803	118.93	2340	2410	2340	3040	1640	2340	2380.86	1.35	17705	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	848	183.85	2.90	12	0.20	13.00	825.00	4360	20231020	-45.18	2030	20240723	17.73	4250	-43.76	20240111	2030	17.73	20240723	4320	-44.68	20231026	2030	17.73	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
63	20241022	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	45	2	1.92	107513965	45293	75.02	2340	2410	2340	3040	1640	2340	2373.74	1.35	9799	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	847	183.46	2.89	12	0.13	13.00	825.00	4360	20231020	-45.30	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4320	-44.79	20231026	2030	17.49	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
64	20241022	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	875635	374	0.62	2340	2360	2340	3040	1640	2340	2341.27	1.35	-40	2416	2377	2341	2302	2266	2360	2285	178	700	500	1680	5	1	35500000	838	181.54	2.86	12	0.00	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4320	-45.37	20231026	2030	16.26	20240723	2.53	N	036120	500	177 억	479169	N	N	N	N
65	20241021	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	140059685	60020	96.73	2365	2380	2305	3100	1670	2385	2333.50	1.33	7572	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	831	180.00	2.84	12	0.17	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
66	20241021	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	133762220	57330	92.40	2365	2380	2305	3100	1670	2385	2333.20	1.33	8654	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	834	180.77	2.85	12	0.16	13.00	825.00	4360	20231020	-46.10	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4320	-45.60	20231026	2030	15.76	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
67	20241021	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	128483035	55085	88.78	2365	2380	2305	3100	1670	2385	2332.45	1.33	8365	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	836	181.15	2.85	12	0.16	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4320	-45.49	20231026	2030	16.01	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
68	20241021	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	126038265	54046	87.11	2365	2380	2305	3100	1670	2385	2332.06	1.33	8503	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	832	180.38	2.84	12	0.15	13.00	825.00	4360	20231020	-46.22	2030	20240723	15.52	4250	-44.82	20240111	2030	15.52	20240723	4320	-45.72	20231026	2030	15.52	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
69	20241021	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	103343165	44346	71.47	2365	2380	2305	3100	1670	2385	2330.38	1.33	8078	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	832	180.38	2.84	12	0.12	13.00	825.00	4360	20231020	-46.22	2030	20240723	15.52	4250	-44.82	20240111	2030	15.52	20240723	4320	-45.72	20231026	2030	15.52	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
70	20241021	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	92587100	39759	64.08	2365	2380	2305	3100	1670	2385	2328.71	1.33	9685	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	831	180.00	2.84	12	0.11	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
71	20241021	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-50	5	-2.10	77291795	33206	53.52	2365	2380	2305	3100	1670	2385	2327.65	1.33	13076	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	829	179.62	2.83	12	0.09	13.00	825.00	4360	20231020	-46.44	2030	20240723	15.02	4250	-45.06	20240111	2030	15.02	20240723	4320	-45.95	20231026	2030	15.02	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
72	20241021	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	10799940	4584	7.39	2365	2380	2340	3100	1670	2385	2356.01	1.33	2719	2415	2400	2375	2360	2335	2407	2367	178	715	500	1710	5	1	35500000	831	180.00	2.84	12	0.01	13.00	825.00	4360	20231020	-46.33	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4320	-45.83	20231026	2030	15.27	20240723	2.59	N	036120	500	177 억	471597	N	N	N	N
73	20241018	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	143778020	60768	132.52	2360	2390	2350	3100	1670	2385	2365.82	1.34	-3221	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	847	183.46	2.89	12	0.17	13.00	825.00	4360	20231020	-45.30	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4360	-45.30	20231020	2030	17.49	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
74	20241018	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	127737500	53994	117.75	2360	2390	2350	3100	1670	2385	2365.77	1.34	-479	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	836	181.15	2.85	12	0.15	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
75	20241018	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	105326225	44494	97.03	2360	2390	2355	3100	1670	2385	2367.20	1.34	4786	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	836	181.15	2.85	12	0.13	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
76	20241018	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	84209130	35544	77.52	2360	2390	2360	3100	1670	2385	2369.15	1.34	4035	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	841	182.31	2.87	12	0.10	13.00	825.00	4360	20231020	-45.64	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4360	-45.64	20231020	2030	16.75	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
77	20241018	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-5	5	-0.21	70247230	29655	64.67	2360	2390	2360	3100	1670	2385	2368.82	1.34	3385	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	845	183.08	2.88	12	0.08	13.00	825.00	4360	20231020	-45.41	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4360	-45.41	20231020	2030	17.24	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
78	20241018	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-20	5	-0.84	40843225	17221	37.56	2360	2390	2360	3100	1670	2385	2371.71	1.34	-609	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	840	181.92	2.87	12	0.05	13.00	825.00	4360	20231020	-45.76	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
79	20241018	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	25813365	10874	23.71	2360	2390	2360	3100	1670	2385	2373.86	1.34	430	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	847	183.46	2.89	12	0.03	13.00	825.00	4360	20231020	-45.30	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4360	-45.30	20231020	2030	17.49	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
80	20241018	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-25	5	-1.05	2388295	1011	2.20	2360	2390	2360	3100	1670	2385	2362.31	1.34	217	2418	2401	2368	2351	2318	2410	2360	178	715	500	1710	5	1	35500000	838	181.54	2.86	12	0.00	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.62	N	036120	500	177 억	474818	N	N	N	N
81	20241017	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	25	2	1.06	102275690	43278	45.84	2350	2385	2335	3065	1655	2360	2363.16	1.30	13030	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	847	183.46	2.89	12	0.12	13.00	825.00	4360	20231020	-45.30	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4360	-45.30	20231020	2030	17.49	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
82	20241017	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	10	2	0.42	84813705	35933	38.06	2350	2375	2335	3065	1655	2360	2360.33	1.30	10878	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	841	182.31	2.87	12	0.10	13.00	825.00	4360	20231020	-45.64	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4360	-45.64	20231020	2030	16.75	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
83	20241017	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	65652340	27845	29.50	2350	2370	2335	3065	1655	2360	2357.78	1.30	8567	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.08	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
84	20241017	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	5	2	0.21	59890350	25407	26.91	2350	2370	2335	3065	1655	2360	2357.24	1.30	7793	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.07	13.00	825.00	4360	20231020	-45.76	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
85	20241017	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	51242875	21744	23.03	2350	2370	2335	3065	1655	2360	2356.64	1.30	7845	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.06	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
86	20241017	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	33808935	14352	15.20	2350	2370	2335	3065	1655	2360	2355.69	1.30	1554	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.04	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
87	20241017	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	28976750	12306	13.04	2350	2370	2335	3065	1655	2360	2354.68	1.30	2274	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.03	13.00	825.00	4360	20231020	-46.10	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
88	20241017	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	5233330	2234	2.37	2350	2350	2335	3065	1655	2360	2342.50	1.30	1074	2433	2396	2368	2331	2303	2415	2350	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.01	13.00	825.00	4360	20231020	-46.10	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.63	N	036120	500	177 억	461788	N	N	N	N
89	20241016	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	218725950	92295	184.71	2350	2405	2340	3070	1660	2365	2369.86	1.32	-8288	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	838	181.54	2.86	12	0.26	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
90	20241016	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	207163900	87383	174.88	2350	2405	2340	3070	1660	2365	2370.76	1.32	-9983	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	838	181.54	2.86	12	0.25	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
91	20241016	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-10	5	-0.42	165035470	69472	139.04	2350	2405	2350	3070	1660	2365	2375.57	1.32	-10966	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	836	181.15	2.85	12	0.20	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
92	20241016	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	157251140	66175	132.44	2350	2405	2350	3070	1660	2365	2376.29	1.32	-9610	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	841	182.31	2.87	12	0.19	13.00	825.00	4360	20231020	-45.64	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4360	-45.64	20231020	2030	16.75	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
93	20241016	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	147619280	62101	124.28	2350	2405	2350	3070	1660	2365	2377.08	1.32	-9283	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	840	181.92	2.87	12	0.17	13.00	825.00	4360	20231020	-45.76	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
94	20241016	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	142381510	59884	119.85	2350	2405	2350	3070	1660	2365	2377.62	1.32	-8716	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	841	182.31	2.87	12	0.17	13.00	825.00	4360	20231020	-45.64	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4360	-45.64	20231020	2030	16.75	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
95	20241016	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-10	5	-0.42	119154530	50018	100.10	2350	2405	2350	3070	1660	2365	2382.23	1.32	-11151	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	836	181.15	2.85	12	0.14	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
96	20241016	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	40	2	1.69	51395280	21534	43.10	2350	2405	2350	3070	1660	2365	2386.70	1.32	-13456	2415	2390	2365	2340	2315	2390	2340	178	705	500	1700	5	1	35500000	854	185.00	2.92	12	0.06	13.00	825.00	4360	20231020	-44.84	2030	20240723	18.47	4250	-43.41	20240111	2030	18.47	20240723	4360	-44.84	20231020	2030	18.47	20240723	2.68	N	036120	500	177 억	470076	N	N	N	N
97	20241015	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-5	5	-0.21	117511965	49767	65.65	2365	2390	2340	3080	1660	2370	2361.24	1.34	-5424	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	840	181.92	2.87	12	0.14	13.00	825.00	4360	20231020	-45.76	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
98	20241015	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-20	5	-0.84	97642020	41323	54.51	2365	2390	2340	3080	1660	2370	2362.90	1.34	-6982	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.12	13.00	825.00	4360	20231020	-46.10	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
99	20241015	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-10	5	-0.42	80227640	33906	44.72	2365	2390	2345	3080	1660	2370	2366.18	1.34	-7228	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	838	181.54	2.86	12	0.10	13.00	825.00	4360	20231020	-45.87	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
100	20241015	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-20	5	-0.84	70848835	29927	39.48	2365	2390	2350	3080	1660	2370	2367.39	1.34	-7127	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.08	13.00	825.00	4360	20231020	-46.10	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
101	20241015	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-15	5	-0.63	60172105	25385	33.49	2365	2390	2350	3080	1660	2370	2370.38	1.34	-4103	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	836	181.15	2.85	12	0.07	13.00	825.00	4360	20231020	-45.99	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
102	20241015	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	26519835	11144	14.70	2365	2390	2365	3080	1660	2370	2379.74	1.34	1203	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.03	13.00	825.00	4360	20231020	-45.41	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4360	-45.41	20231020	2030	17.24	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
103	20241015	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	20692260	8698	11.47	2365	2390	2365	3080	1660	2370	2378.97	1.34	1304	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.02	13.00	825.00	4360	20231020	-45.41	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4360	-45.41	20231020	2030	17.24	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
104	20241015	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	4830605	2040	2.69	2365	2380	2365	3080	1660	2370	2367.94	1.34	486	2406	2387	2356	2337	2306	2397	2347	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.01	13.00	825.00	4360	20231020	-45.41	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4360	-45.41	20231020	2030	17.24	20240723	2.76	N	036120	500	177 억	475237	N	N	N	N
105	20241014	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	20	2	0.85	176668435	75214	56.99	2330	2375	2325	3055	1645	2350	2348.88	1.25	31065	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	841	182.31	2.87	12	0.21	13.00	825.00	4620	20231004	-48.70	2030	20240723	16.75	4250	-44.24	20240111	2030	16.75	20240723	4360	-45.64	20231020	2030	16.75	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
106	20241014	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	15	2	0.64	169985465	72384	54.85	2330	2375	2325	3055	1645	2350	2348.38	1.25	31152	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.20	13.00	825.00	4620	20231004	-48.81	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
107	20241014	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	15	2	0.64	164165175	69922	52.98	2330	2375	2325	3055	1645	2350	2347.83	1.25	30027	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.20	13.00	825.00	4620	20231004	-48.81	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
108	20241014	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	5	2	0.21	155889640	66425	50.33	2330	2375	2325	3055	1645	2350	2346.85	1.25	30249	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.19	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
109	20241014	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	143724875	61259	46.42	2330	2375	2325	3055	1645	2350	2346.18	1.25	33089	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.17	13.00	825.00	4620	20231004	-48.92	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
110	20241014	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	5	2	0.21	134901290	57523	43.59	2330	2375	2325	3055	1645	2350	2345.17	1.25	33063	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.16	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
111	20241014	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	15	2	0.64	116113415	49562	37.56	2330	2375	2325	3055	1645	2350	2342.79	1.25	27346	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.14	13.00	825.00	4620	20231004	-48.81	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
112	20241014	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	5	2	0.21	68013970	29164	22.10	2330	2355	2325	3055	1645	2350	2332.12	1.25	21874	2410	2380	2360	2330	2310	2395	2345	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.08	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.77	N	036120	500	177 억	443705	N	N	N	N
113	20241011	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	309401750	131239	47.66	2340	2390	2340	3065	1655	2360	2357.54	1.16	33211	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.37	13.00	825.00	4620	20231004	-49.13	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
114	20241011	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	282563395	119821	43.51	2340	2390	2340	3065	1655	2360	2358.21	1.16	29742	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.34	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
115	20241011	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	214634705	91081	33.08	2340	2390	2340	3065	1655	2360	2356.51	1.16	36070	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.26	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
116	20241011	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	188245870	79862	29.00	2340	2390	2340	3065	1655	2360	2357.13	1.16	32397	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.22	13.00	825.00	4620	20231004	-49.13	2030	20240723	15.76	4250	-44.71	20240111	2030	15.76	20240723	4360	-46.10	20231020	2030	15.76	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
117	20241011	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	5	2	0.21	146549545	62137	22.56	2340	2390	2340	3065	1655	2360	2358.48	1.16	24767	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.18	13.00	825.00	4620	20231004	-48.81	2030	20240723	16.50	4250	-44.35	20240111	2030	16.50	20240723	4360	-45.76	20231020	2030	16.50	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
118	20241011	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	25	2	1.06	114207280	48479	17.61	2340	2390	2340	3065	1655	2360	2355.78	1.16	23389	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	847	183.46	2.89	12	0.14	13.00	825.00	4620	20231004	-48.38	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4360	-45.30	20231020	2030	17.49	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
119	20241011	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	96855430	41160	14.95	2340	2380	2340	3065	1655	2360	2353.09	1.16	18823	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.12	13.00	825.00	4620	20231004	-48.92	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
120	20241011	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	47704695	20334	7.38	2340	2380	2340	3065	1655	2360	2345.82	1.16	3921	2553	2456	2403	2306	2253	2430	2280	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.06	13.00	825.00	4620	20231004	-49.03	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4360	-45.99	20231020	2030	16.01	20240723	2.76	N	036120	500	177 억	412563	N	N	N	N
121	20241010	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-140	5	-5.60	648237270	269825	327.61	2495	2500	2350	3250	1750	2500	2402.55	1.22	-22053	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	838	181.54	2.86	12	0.76	13.00	825.00	4620	20231004	-48.92	2030	20240723	16.26	4250	-44.47	20240111	2030	16.26	20240723	4360	-45.87	20231020	2030	16.26	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
122	20241010	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-120	5	-4.80	568987235	236349	286.96	2495	2500	2350	3250	1750	2500	2407.40	1.22	-24336	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	845	183.08	2.88	12	0.67	13.00	825.00	4620	20231004	-48.48	2030	20240723	17.24	4250	-44.00	20240111	2030	17.24	20240723	4360	-45.41	20231020	2030	17.24	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
123	20241010	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-110	5	-4.40	496763320	205989	250.10	2495	2500	2350	3250	1750	2500	2411.60	1.22	-17864	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	848	183.85	2.90	12	0.58	13.00	825.00	4620	20231004	-48.27	2030	20240723	17.73	4250	-43.76	20240111	2030	17.73	20240723	4360	-45.18	20231020	2030	17.73	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
124	20241010	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-115	5	-4.60	457150850	189363	229.92	2495	2500	2350	3250	1750	2500	2414.15	1.22	-14847	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	847	183.46	2.89	12	0.53	13.00	825.00	4620	20231004	-48.38	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4360	-45.30	20231020	2030	17.49	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
125	20241010	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-90	5	-3.60	303233160	124836	151.57	2495	2500	2395	3250	1750	2500	2429.05	1.22	-7381	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	856	185.38	2.92	12	0.35	13.00	825.00	4620	20231004	-47.84	2030	20240723	18.72	4250	-43.29	20240111	2030	18.72	20240723	4360	-44.72	20231020	2030	18.72	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
126	20241010	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-70	5	-2.80	188375405	77231	93.77	2495	2500	2405	3250	1750	2500	2439.12	1.22	-1852	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	863	186.92	2.95	12	0.22	13.00	825.00	4620	20231004	-47.40	2030	20240723	19.70	4250	-42.82	20240111	2030	19.70	20240723	4360	-44.27	20231020	2030	19.70	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
127	20241010	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-80	5	-3.20	168282610	68962	83.73	2495	2500	2405	3250	1750	2500	2440.22	1.22	4277	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	859	186.15	2.93	12	0.19	13.00	825.00	4620	20231004	-47.62	2030	20240723	19.21	4250	-43.06	20240111	2030	19.21	20240723	4360	-44.50	20231020	2030	19.21	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
128	20241010	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	3044455	1220	1.48	2495	2500	2495	3250	1750	2500	2495.45	1.22	977	2563	2531	2513	2481	2463	2522	2472	178	750	500	1800	5	1	35500000	888	192.31	3.03	12	0.00	13.00	825.00	4620	20231004	-45.89	2030	20240723	23.15	4250	-41.18	20240111	2030	23.15	20240723	4360	-42.66	20231020	2030	23.15	20240723	2.81	N	036120	500	177 억	433815	N	N	N	N
129	20241008	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	201639335	80029	43.37	2515	2545	2495	3250	1750	2500	2519.58	1.28	-21087	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	888	192.31	3.03	12	0.23	13.00	825.00	4620	20231004	-45.89	2030	20240723	23.15	4250	-41.18	20240111	2030	23.15	20240723	4360	-42.66	20231020	2030	23.15	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
130	20241008	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	182628270	72447	39.26	2515	2545	2495	3250	1750	2500	2520.85	1.28	-18391	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	896	194.23	3.06	12	0.20	13.00	825.00	4620	20231004	-45.35	2030	20240723	24.38	4250	-40.59	20240111	2030	24.38	20240723	4360	-42.09	20231020	2030	24.38	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
131	20241008	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	20	2	0.80	167879105	66600	36.10	2515	2545	2495	3250	1750	2500	2520.71	1.28	-16062	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	895	193.85	3.05	12	0.19	13.00	825.00	4620	20231004	-45.45	2030	20240723	24.14	4250	-40.71	20240111	2030	24.14	20240723	4360	-42.20	20231020	2030	24.14	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
132	20241008	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	153950755	61090	33.11	2515	2545	2495	3250	1750	2500	2520.07	1.28	-15973	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	896	194.23	3.06	12	0.17	13.00	825.00	4620	20231004	-45.35	2030	20240723	24.38	4250	-40.59	20240111	2030	24.38	20240723	4360	-42.09	20231020	2030	24.38	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
133	20241008	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	150971150	59910	32.47	2515	2545	2495	3250	1750	2500	2519.97	1.28	-15957	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	896	194.23	3.06	12	0.17	13.00	825.00	4620	20231004	-45.35	2030	20240723	24.38	4250	-40.59	20240111	2030	24.38	20240723	4360	-42.09	20231020	2030	24.38	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
134	20241008	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	10	2	0.40	95857785	38134	20.67	2515	2525	2495	3250	1750	2500	2513.71	1.28	-20225	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	891	193.08	3.04	12	0.11	13.00	825.00	4620	20231004	-45.67	2030	20240723	23.65	4250	-40.94	20240111	2030	23.65	20240723	4360	-42.43	20231020	2030	23.65	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
135	20241008	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	83034525	33039	17.91	2515	2525	2495	3250	1750	2500	2513.23	1.28	-21275	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	888	192.31	3.03	12	0.09	13.00	825.00	4620	20231004	-45.89	2030	20240723	23.15	4250	-41.18	20240111	2030	23.15	20240723	4360	-42.66	20231020	2030	23.15	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
136	20241008	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	9872210	3947	2.14	2515	2515	2495	3250	1750	2500	2501.19	1.28	185	2573	2536	2513	2476	2453	2525	2465	178	750	500	1800	5	1	35500000	888	192.31	3.03	12	0.01	13.00	825.00	4620	20231004	-45.89	2030	20240723	23.15	4250	-41.18	20240111	2030	23.15	20240723	4360	-42.66	20231020	2030	23.15	20240723	2.87	N	036120	500	177 억	455139	N	N	N	N
137	20241007	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	459444340	182725	104.27	2510	2550	2490	3230	1740	2485	2514.56	1.42	-47400	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	888	192.31	3.03	12	0.51	13.00	825.00	4810	20230922	-48.02	2030	20240723	23.15	4250	-41.18	20240111	2030	23.15	20240723	4360	-42.66	20231020	2030	23.15	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
138	20241007	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	10	2	0.40	428755575	170438	97.26	2510	2550	2490	3230	1740	2485	2515.61	1.42	-52613	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	886	191.92	3.02	12	0.48	13.00	825.00	4810	20230922	-48.13	2030	20240723	22.91	4250	-41.29	20240111	2030	22.91	20240723	4360	-42.78	20231020	2030	22.91	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
139	20241007	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	25	2	1.01	399191065	158618	90.51	2510	2550	2490	3230	1740	2485	2516.68	1.42	-56736	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	891	193.08	3.04	12	0.45	13.00	825.00	4810	20230922	-47.82	2030	20240723	23.65	4250	-40.94	20240111	2030	23.65	20240723	4360	-42.43	20231020	2030	23.65	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
140	20241007	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	10	2	0.40	390959070	155328	88.64	2510	2550	2490	3230	1740	2485	2516.99	1.42	-59202	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	886	191.92	3.02	12	0.44	13.00	825.00	4810	20230922	-48.13	2030	20240723	22.91	4250	-41.29	20240111	2030	22.91	20240723	4360	-42.78	20231020	2030	22.91	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
141	20241007	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	20	2	0.80	366660745	145615	83.09	2510	2550	2490	3230	1740	2485	2518.01	1.42	-59377	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	889	192.69	3.04	12	0.41	13.00	825.00	4810	20230922	-47.92	2030	20240723	23.40	4250	-41.06	20240111	2030	23.40	20240723	4360	-42.55	20231020	2030	23.40	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
142	20241007	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	30	2	1.21	363386450	144306	82.35	2510	2550	2490	3230	1740	2485	2518.17	1.42	-59377	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	893	193.46	3.05	12	0.41	13.00	825.00	4810	20230922	-47.71	2030	20240723	23.89	4250	-40.82	20240111	2030	23.89	20240723	4360	-42.32	20231020	2030	23.89	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
143	20241007	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	35	2	1.41	193689235	76875	43.87	2510	2550	2490	3230	1740	2485	2519.53	1.42	-27266	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	895	193.85	3.05	12	0.22	13.00	825.00	4810	20230922	-47.61	2030	20240723	24.14	4250	-40.71	20240111	2030	24.14	20240723	4360	-42.20	20231020	2030	24.14	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
144	20241007	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	25	2	1.01	29080175	11593	6.62	2510	2510	2495	3230	1740	2485	2508.43	1.42	-1844	2598	2541	2513	2456	2428	2527	2442	178	745	500	1780	5	1	35500000	891	193.08	3.04	12	0.03	13.00	825.00	4810	20230922	-47.82	2030	20240723	23.65	4250	-40.94	20240111	2030	23.65	20240723	4360	-42.43	20231020	2030	23.65	20240723	2.84	N	036120	500	177 억	502539	N	N	N	N
145	20241004	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-90	5	-3.50	417978785	166608	87.06	2550	2570	2485	3345	1805	2575	2508.86	1.43	-4138	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	882	191.15	3.01	12	0.47	13.00	825.00	4810	20230922	-48.34	2030	20240723	22.41	4250	-41.53	20240111	2030	22.41	20240723	4620	-46.21	20231004	2030	22.41	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
146	20241004	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-80	5	-3.11	357695125	142393	74.41	2550	2570	2485	3345	1805	2575	2512.03	1.43	-2234	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	886	191.92	3.02	12	0.40	13.00	825.00	4810	20230922	-48.13	2030	20240723	22.91	4250	-41.29	20240111	2030	22.91	20240723	4620	-46.00	20231004	2030	22.91	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
147	20241004	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-65	5	-2.52	305263495	121406	63.44	2550	2570	2485	3345	1805	2575	2514.40	1.43	74	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	891	193.08	3.04	12	0.34	13.00	825.00	4810	20230922	-47.82	2030	20240723	23.65	4250	-40.94	20240111	2030	23.65	20240723	4620	-45.67	20231004	2030	23.65	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
148	20241004	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-70	5	-2.72	279509705	111102	58.06	2550	2570	2485	3345	1805	2575	2515.79	1.43	936	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	889	192.69	3.04	12	0.31	13.00	825.00	4810	20230922	-47.92	2030	20240723	23.40	4250	-41.06	20240111	2030	23.40	20240723	4620	-45.78	20231004	2030	23.40	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
149	20241004	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-65	5	-2.52	240712995	95575	49.94	2550	2570	2485	3345	1805	2575	2518.58	1.43	327	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	891	193.08	3.04	12	0.27	13.00	825.00	4810	20230922	-47.82	2030	20240723	23.65	4250	-40.94	20240111	2030	23.65	20240723	4620	-45.67	20231004	2030	23.65	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
150	20241004	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-60	5	-2.33	217267095	86257	45.08	2550	2570	2485	3345	1805	2575	2518.83	1.43	4339	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	893	193.46	3.05	12	0.24	13.00	825.00	4810	20230922	-47.71	2030	20240723	23.89	4250	-40.82	20240111	2030	23.89	20240723	4620	-45.56	20231004	2030	23.89	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
151	20241004	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-70	5	-2.72	143888010	56934	29.75	2550	2570	2485	3345	1805	2575	2527.28	1.43	-2024	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	889	192.69	3.04	12	0.16	13.00	825.00	4810	20230922	-47.92	2030	20240723	23.40	4250	-41.06	20240111	2030	23.40	20240723	4620	-45.78	20231004	2030	23.40	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
152	20241004	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	14313020	5607	2.93	2550	2570	2550	3345	1805	2575	2552.71	1.43	2538	2701	2637	2596	2532	2491	2617	2512	178	770	500	1850	5	1	35500000	912	197.69	3.12	12	0.02	13.00	825.00	4810	20230922	-46.57	2030	20240723	26.60	4250	-39.53	20240111	2030	26.60	20240723	4620	-44.37	20231004	2030	26.60	20240723	2.87	N	036120	500	177 억	506588	N	N	N	N
153	20241002	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-60	5	-2.28	475227230	183568	54.92	2635	2660	2555	3425	1845	2635	2588.48	1.54	-41351	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	914	198.08	3.12	12	0.52	13.00	825.00	4810	20230922	-46.47	2030	20240723	26.85	4250	-39.41	20240111	2030	26.85	20240723	4620	-44.26	20231004	2030	26.85	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
154	20241002	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	435902975	168297	50.36	2635	2660	2555	3425	1845	2635	2589.30	1.54	-36978	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	916	198.46	3.13	12	0.47	13.00	825.00	4810	20230922	-46.36	2030	20240723	27.09	4250	-39.29	20240111	2030	27.09	20240723	4620	-44.16	20231004	2030	27.09	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
155	20241002	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-60	5	-2.28	401301835	154849	46.33	2635	2660	2555	3425	1845	2635	2590.75	1.54	-31266	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	914	198.08	3.12	12	0.44	13.00	825.00	4810	20230922	-46.47	2030	20240723	26.85	4250	-39.41	20240111	2030	26.85	20240723	4620	-44.26	20231004	2030	26.85	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
156	20241002	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	365188315	140807	42.13	2635	2660	2555	3425	1845	2635	2592.67	1.54	-25144	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	916	198.46	3.13	12	0.40	13.00	825.00	4810	20230922	-46.36	2030	20240723	27.09	4250	-39.29	20240111	2030	27.09	20240723	4620	-44.16	20231004	2030	27.09	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
157	20241002	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-65	5	-2.47	344097840	132604	39.68	2635	2660	2555	3425	1845	2635	2594.04	1.54	-19013	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	912	197.69	3.12	12	0.37	13.00	825.00	4810	20230922	-46.57	2030	20240723	26.60	4250	-39.53	20240111	2030	26.60	20240723	4620	-44.37	20231004	2030	26.60	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
158	20241002	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	292086545	112391	33.63	2635	2660	2555	3425	1845	2635	2597.89	1.54	-9835	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	916	198.46	3.13	12	0.32	13.00	825.00	4810	20230922	-46.36	2030	20240723	27.09	4250	-39.29	20240111	2030	27.09	20240723	4620	-44.16	20231004	2030	27.09	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
159	20241002	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-45	5	-1.71	168033965	64135	19.19	2635	2660	2585	3425	1845	2635	2619.30	1.54	-5430	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	919	199.23	3.14	12	0.18	13.00	825.00	4810	20230922	-46.15	2030	20240723	27.59	4250	-39.06	20240111	2030	27.59	20240723	4620	-43.94	20231004	2030	27.59	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N
160	20241002	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	10	2	0.38	52551190	19915	5.96	2635	2660	2620	3425	1845	2635	2639.41	1.54	-5155	2721	2677	2621	2577	2521	2700	2600	178	790	500	1890	5	1	35500000	939	203.46	3.21	12	0.06	13.00	825.00	4810	20230922	-45.01	2030	20240723	30.30	4250	-37.76	20240111	2030	30.30	20240723	4620	-42.75	20231004	2030	30.30	20240723	2.97	N	036120	500	177 억	546053	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History