KissMeData/036630/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	2	2	0.40	23224813	46656	121.26	497	501	491	646	348	497	497.79	0.37	2134	2134	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	998	3.10	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	362388	N	N	N	N
3	20241031	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	2	2	0.40	21611055	43414	112.84	497	501	491	646	348	497	497.79	0.37	380	380	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	998	3.10	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	360634	N	N	N	N
4	20241031	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	2	2	0.40	20079429	40344	104.86	497	501	491	646	348	497	497.71	0.37	1360	447	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	998	3.10	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	361614	N	N	N	N
5	20241031	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	2	2	0.40	16498713	33167	86.20	497	501	491	646	348	497	497.44	0.37	335	335	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	998	3.10	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	360589	N	N	N	N
6	20241031	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	1	2	0.20	14085976	28316	73.60	497	501	491	646	348	497	497.46	0.37	335	335	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	996	3.09	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.47	488	20241025	2.05	1327	-62.47	20240111	488	2.05	20241025	1340	-62.84	20240111	488	2.05	20241025	0.01	N	036630	1000	2100 억	360589	N	N	N	N
7	20241031	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	2	2	0.40	13774492	27691	71.97	497	501	491	646	348	497	497.44	0.37	1291	335	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	998	3.10	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	361545	N	N	N	N
8	20241031	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	500	3	2	0.60	10234835	20590	53.52	497	501	491	646	348	497	497.08	0.37	-9	-9	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	1000	3.11	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.32	488	20241025	2.46	1327	-62.32	20240111	488	2.46	20241025	1340	-62.69	20240111	488	2.46	20241025	0.01	N	036630	1000	2100 억	360245	N	N	N	N
9	20241031	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	491	-6	5	-1.21	927616	1870	4.86	497	497	491	646	348	497	496.05	0.37	371	-33	502	499	496	493	490	498	492	2100	149	1000	290	1	1	200000000	982	3.05	0.34	12	0.00	161.00	1455.00	1327	20240111	-63.00	488	20241025	0.61	1327	-63.00	20240111	488	0.61	20241025	1340	-63.36	20240111	488	0.61	20241025	0.01	N	036630	1000	2100 억	360625	N	N	N	N
10	20241030	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	1	2	0.20	19061547	38475	42.88	499	499	493	644	348	496	495.43	0.37	-218	-218	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	994	3.09	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.55	488	20241025	1.84	1327	-62.55	20240111	488	1.84	20241025	1340	-62.91	20240111	488	1.84	20241025	0.01	N	036630	1000	2100 억	360254	N	N	N	N
11	20241030	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	1	2	0.20	18944493	38239	42.62	499	499	493	644	348	496	495.42	0.37	-218	-218	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	994	3.09	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.55	488	20241025	1.84	1327	-62.55	20240111	488	1.84	20241025	1340	-62.91	20240111	488	1.84	20241025	0.01	N	036630	1000	2100 억	360254	N	N	N	N
12	20241030	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	1	2	0.20	17599745	35529	39.60	499	499	493	644	348	496	495.36	0.37	1016	-18	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	994	3.09	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.55	488	20241025	1.84	1327	-62.55	20240111	488	1.84	20241025	1340	-62.91	20240111	488	1.84	20241025	0.01	N	036630	1000	2100 억	361488	N	N	N	N
13	20241030	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	2	2	0.40	15557448	31417	35.01	499	499	493	644	348	496	495.19	0.37	-50	-50	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	996	3.09	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.47	488	20241025	2.05	1327	-62.47	20240111	488	2.05	20241025	1340	-62.84	20240111	488	2.05	20241025	0.01	N	036630	1000	2100 억	360422	N	N	N	N
14	20241030	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	2	2	0.40	8305344	16752	18.67	499	499	494	644	348	496	495.78	0.37	-50	-50	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	996	3.09	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.47	488	20241025	2.05	1327	-62.47	20240111	488	2.05	20241025	1340	-62.84	20240111	488	2.05	20241025	0.01	N	036630	1000	2100 억	360422	N	N	N	N
15	20241030	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	494	-2	5	-0.40	8150964	16442	18.32	499	499	494	644	348	496	495.74	0.37	-50	-50	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	988	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.77	488	20241025	1.23	1327	-62.77	20240111	488	1.23	20241025	1340	-63.13	20240111	488	1.23	20241025	0.01	N	036630	1000	2100 억	360422	N	N	N	N
16	20241030	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	2	2	0.40	3652087	7353	8.19	499	499	494	644	348	496	496.68	0.37	-50	-50	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	996	3.09	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.47	488	20241025	2.05	1327	-62.47	20240111	488	2.05	20241025	1340	-62.84	20240111	488	2.05	20241025	0.01	N	036630	1000	2100 억	360422	N	N	N	N
17	20241030	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	3	2	0.60	998	2	0.00	499	499	499	644	348	496	499.00	0.37	0	0	505	500	494	489	483	497	486	2100	148	1000	290	1	1	200000000	998	3.10	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.40	488	20241025	2.25	1327	-62.40	20240111	488	2.25	20241025	1340	-62.76	20240111	488	2.25	20241025	0.01	N	036630	1000	2100 억	360472	N	N	N	N
18	20241029	160447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	496	4	2	0.81	44287285	89726	190.79	498	499	488	639	345	492	493.58	0.37	-410	-410	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	992	3.08	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.62	488	20241029	1.64	1327	-62.62	20240111	488	1.64	20241029	1340	-62.99	20240111	488	1.64	20241029	0.01	N	036630	1000	2100 억	360472	N	N	N	N
19	20241029	150455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	498	6	2	1.22	42040692	85205	181.18	498	499	488	639	345	492	493.41	0.37	-989	-989	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	996	3.09	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.47	488	20241029	2.05	1327	-62.47	20240111	488	2.05	20241029	1340	-62.84	20240111	488	2.05	20241029	0.01	N	036630	1000	2100 억	359893	N	N	N	N
20	20241029	140444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	497	5	2	1.02	37488072	76066	161.75	498	499	488	639	345	492	492.84	0.37	-989	-989	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	994	3.09	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.55	488	20241029	1.84	1327	-62.55	20240111	488	1.84	20241029	1340	-62.91	20240111	488	1.84	20241029	0.01	N	036630	1000	2100 억	359893	N	N	N	N
21	20241029	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	496	4	2	0.81	32741070	66519	141.45	498	498	488	639	345	492	492.21	0.37	-369	-369	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	992	3.08	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.62	488	20241029	1.64	1327	-62.62	20240111	488	1.64	20241029	1340	-62.99	20240111	488	1.64	20241029	0.01	N	036630	1000	2100 억	360513	N	N	N	N
22	20241029	120452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	496	4	2	0.81	31904297	64833	137.86	498	498	488	639	345	492	492.10	0.37	-320	-320	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	992	3.08	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.62	488	20241029	1.64	1327	-62.62	20240111	488	1.64	20241029	1340	-62.99	20240111	488	1.64	20241029	0.01	N	036630	1000	2100 억	360562	N	N	N	N
23	20241029	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	493	1	2	0.20	6250856	12673	26.95	498	498	492	639	345	492	493.24	0.37	-310	-310	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	986	3.06	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.85	488	20241025	1.02	1327	-62.85	20240111	488	1.02	20241025	1340	-63.21	20240111	488	1.02	20241025	0.01	N	036630	1000	2100 억	360572	N	N	N	N
24	20241029	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	493	1	2	0.20	3883352	7871	16.74	498	498	492	639	345	492	493.37	0.37	-310	-310	505	498	493	486	481	502	490	2100	147	1000	290	1	1	200000000	986	3.06	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.85	488	20241025	1.02	1327	-62.85	20240111	488	1.02	20241025	1340	-63.21	20240111	488	1.02	20241025	0.01	N	036630	1000	2100 억	360572	N	N	N	N
25	20241028	160446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	492	2	2	0.41	23112009	46926	66.50	490	500	488	637	343	490	492.52	0.37	-744	-744	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	984	3.06	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.92	488	20241028	0.82	1327	-62.92	20240111	488	0.82	20241028	1340	-63.28	20240111	488	0.82	20241028	0.01	N	036630	1000	2100 억	360882	N	N	N	N
26	20241028	150448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	492	2	2	0.41	17896805	36326	51.48	490	500	488	637	343	490	492.67	0.37	-744	-744	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	984	3.06	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.92	488	20241028	0.82	1327	-62.92	20240111	488	0.82	20241028	1340	-63.28	20240111	488	0.82	20241028	0.01	N	036630	1000	2100 억	360882	N	N	N	N
27	20241028	140451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	492	2	2	0.41	17694095	35914	50.89	490	500	488	637	343	490	492.68	0.37	-995	-1015	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	984	3.06	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.92	488	20241028	0.82	1327	-62.92	20240111	488	0.82	20241028	1340	-63.28	20240111	488	0.82	20241028	0.01	N	036630	1000	2100 억	360631	N	N	N	N
28	20241028	130447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	493	3	2	0.61	15112564	30665	43.46	490	500	488	637	343	490	492.83	0.37	-2052	-2052	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	986	3.06	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.85	488	20241028	1.02	1327	-62.85	20240111	488	1.02	20241028	1340	-63.21	20240111	488	1.02	20241028	0.01	N	036630	1000	2100 억	359574	N	N	N	N
29	20241028	120449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	497	7	2	1.43	10895367	22119	31.35	490	500	488	637	343	490	492.58	0.37	-2567	-2567	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	994	3.09	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.55	488	20241028	1.84	1327	-62.55	20240111	488	1.84	20241028	1340	-62.91	20240111	488	1.84	20241028	0.01	N	036630	1000	2100 억	359059	N	N	N	N
30	20241028	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	494	4	2	0.82	5518465	11179	15.84	490	500	490	637	343	490	493.65	0.37	-2383	-2383	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	988	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.77	488	20241025	1.23	1327	-62.77	20240111	488	1.23	20241025	1340	-63.13	20240111	488	1.23	20241025	0.01	N	036630	1000	2100 억	359243	N	N	N	N
31	20241028	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	492	2	2	0.41	4295074	8696	12.32	490	500	490	637	343	490	493.92	0.37	-2593	-2593	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	984	3.06	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.92	488	20241025	0.82	1327	-62.92	20240111	488	0.82	20241025	1340	-63.28	20240111	488	0.82	20241025	0.01	N	036630	1000	2100 억	359033	N	N	N	N
32	20241028	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	500	10	2	2.04	631810	1269	1.80	490	500	490	637	343	490	498.03	0.37	-1022	-1022	499	494	491	486	483	493	485	2100	147	1000	290	1	1	200000000	1000	3.11	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.32	488	20241025	2.46	1327	-62.32	20240111	488	2.46	20241025	1340	-62.69	20240111	488	2.46	20241025	0.01	N	036630	1000	2100 억	360604	N	N	N	N
33	20241025	160445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	490	-2	5	-0.41	34590547	70565	103.62	496	496	488	639	345	492	490.19	0.37	-5207	-5207	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	980	3.04	0.34	12	0.04	161.00	1455.00	1327	20240111	-63.07	488	20241025	0.41	1327	-63.07	20240111	488	0.41	20241025	1340	-63.43	20240111	488	0.41	20241025	0.01	N	036630	1000	2100 억	361626	N	N	N	N
34	20241025	150449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	490	-2	5	-0.41	33960897	69280	101.73	496	496	488	639	345	492	490.20	0.37	-5207	-5207	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	980	3.04	0.34	12	0.03	161.00	1455.00	1327	20240111	-63.07	488	20241025	0.41	1327	-63.07	20240111	488	0.41	20241025	1340	-63.43	20240111	488	0.41	20241025	0.01	N	036630	1000	2100 억	361626	N	N	N	N
35	20241025	140447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	491	-1	5	-0.20	27082291	55221	81.09	496	496	488	639	345	492	490.43	0.37	-3736	-3736	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	982	3.05	0.34	12	0.03	161.00	1455.00	1327	20240111	-63.00	488	20241025	0.61	1327	-63.00	20240111	488	0.61	20241025	1340	-63.36	20240111	488	0.61	20241025	0.01	N	036630	1000	2100 억	363097	N	N	N	N
36	20241025	130449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	492	0	3	0.00	25584811	52166	76.60	496	496	488	639	345	492	490.45	0.37	-3235	-3235	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	984	3.06	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.92	488	20241025	0.82	1327	-62.92	20240111	488	0.82	20241025	1340	-63.28	20240111	488	0.82	20241025	0.01	N	036630	1000	2100 억	363598	N	N	N	N
37	20241025	120449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	493	1	2	0.20	25248843	51482	75.60	496	496	488	639	345	492	490.44	0.37	-2885	-2885	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	986	3.06	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.85	488	20241025	1.02	1327	-62.85	20240111	488	1.02	20241025	1340	-63.21	20240111	488	1.02	20241025	0.01	N	036630	1000	2100 억	363948	N	N	N	N
38	20241025	110445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	494	2	2	0.41	12541682	25523	37.48	496	496	490	639	345	492	491.39	0.37	-1081	-1081	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	988	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.77	490	20241025	0.82	1327	-62.77	20240111	490	0.82	20241025	1340	-63.13	20240111	490	0.82	20241025	0.01	N	036630	1000	2100 억	365752	N	N	N	N
39	20241025	100447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	495	3	2	0.61	11412076	23228	34.11	496	496	490	639	345	492	491.31	0.37	-1027	-1027	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	990	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.70	490	20241025	1.02	1327	-62.70	20240111	490	1.02	20241025	1340	-63.06	20240111	490	1.02	20241025	0.01	N	036630	1000	2100 억	365806	N	N	N	N
40	20241025	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	496	4	2	0.81	290123	585	0.86	496	496	495	639	345	492	495.94	0.37	-409	-409	508	500	496	488	484	498	486	2100	147	1000	290	1	1	200000000	992	3.08	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.62	490	20241023	1.22	1327	-62.62	20240111	490	1.22	20241023	1340	-62.99	20240111	490	1.22	20241023	0.01	N	036630	1000	2100 억	366424	N	N	N	N
41	20241024	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	492	-3	5	-0.61	33645775	68099	58.33	500	504	492	643	347	495	494.07	0.37	-22063	-22063	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	984	3.06	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.92	490	20241023	0.41	1327	-62.92	20240111	490	0.41	20241023	1340	-63.28	20240111	490	0.41	20241023	0.01	N	036630	1000	2100 억	366833	N	N	N	N
42	20241024	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	495	0	3	0.00	23555877	47621	40.79	500	504	493	643	347	495	494.65	0.38	-15655	-15655	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	990	3.07	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.70	490	20241023	1.02	1327	-62.70	20240111	490	1.02	20241023	1340	-63.06	20240111	490	1.02	20241023	0.01	N	036630	1000	2100 억	373241	N	N	N	N
43	20241024	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	494	-1	5	-0.20	17584180	35544	30.45	500	504	493	643	347	495	494.72	0.38	-14081	-14081	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	988	3.07	0.34	12	0.02	161.00	1455.00	1327	20240111	-62.77	490	20241023	0.82	1327	-62.77	20240111	490	0.82	20241023	1340	-63.13	20240111	490	0.82	20241023	0.01	N	036630	1000	2100 억	374815	N	N	N	N
44	20241024	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	495	0	3	0.00	10849172	21897	18.76	500	504	493	643	347	495	495.46	0.38	-13044	-13044	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	990	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.70	490	20241023	1.02	1327	-62.70	20240111	490	1.02	20241023	1340	-63.06	20240111	490	1.02	20241023	0.01	N	036630	1000	2100 억	375852	N	N	N	N
45	20241024	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	495	0	3	0.00	6204571	12495	10.70	500	504	493	643	347	495	496.56	0.39	-4820	-4820	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	990	3.07	0.34	12	0.01	161.00	1455.00	1327	20240111	-62.70	490	20241023	1.02	1327	-62.70	20240111	490	1.02	20241023	1340	-63.06	20240111	490	1.02	20241023	0.01	N	036630	1000	2100 억	384076	N	N	N	N
46	20241024	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	494	-1	5	-0.20	4925429	9914	8.49	500	504	493	643	347	495	496.82	0.39	-4808	-4808	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	988	3.07	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.77	490	20241023	0.82	1327	-62.77	20240111	490	0.82	20241023	1340	-63.13	20240111	490	0.82	20241023	0.01	N	036630	1000	2100 억	384088	N	N	N	N
47	20241024	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	494	-1	5	-0.20	4470951	8994	7.70	500	504	493	643	347	495	497.10	0.39	-4808	-4808	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	988	3.07	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.77	490	20241023	0.82	1327	-62.77	20240111	490	0.82	20241023	1340	-63.13	20240111	490	0.82	20241023	0.01	N	036630	1000	2100 억	384088	N	N	N	N
48	20241024	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	504	9	2	1.82	1267005	2534	2.17	500	504	500	643	347	495	500.00	0.39	-2522	-2522	519	506	498	485	477	503	482	2100	148	1000	290	1	1	200000000	1008	3.13	0.35	12	0.00	161.00	1455.00	1327	20240111	-62.02	490	20241023	2.86	1327	-62.02	20240111	490	2.86	20241023	1340	-62.39	20240111	490	2.86	20241023	0.01	N	036630	1000	2100 억	386374	N	N	N	N
49	20241023	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	495	-5	5	-1.00	55167893	111490	39.46	500	511	490	650	350	500	494.82	0.40	-818	-818	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	990	3.07	0.34	12	0.06	161.00	1455.00	1327	20240111	-62.70	490	20241023	1.02	1327	-62.70	20240111	490	1.02	20241023	1340	-63.06	20240111	490	1.02	20241023	0.01	N	036630	1000	2100 억	388896	N	N	N	N
50	20241023	150450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	494	-6	5	-1.20	52205354	105499	37.34	500	511	490	650	350	500	494.84	0.40	-818	-818	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	988	3.07	0.34	12	0.05	161.00	1455.00	1327	20240111	-62.77	490	20241023	0.82	1327	-62.77	20240111	490	0.82	20241023	1340	-63.13	20240111	490	0.82	20241023	0.01	N	036630	1000	2100 억	388896	N	N	N	N
51	20241023	140451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	496	-4	5	-0.80	43824447	88590	31.36	500	511	490	650	350	500	494.69	0.40	-1018	-1018	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	992	3.08	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.62	490	20241023	1.22	1327	-62.62	20240111	490	1.22	20241023	1340	-62.99	20240111	490	1.22	20241023	0.01	N	036630	1000	2100 억	388696	N	N	N	N
52	20241023	130445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	497	-3	5	-0.60	39354663	79553	28.16	500	511	490	650	350	500	494.70	0.40	-1020	-1020	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	994	3.09	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.55	490	20241023	1.43	1327	-62.55	20240111	490	1.43	20241023	1340	-62.91	20240111	490	1.43	20241023	0.01	N	036630	1000	2100 억	388694	N	N	N	N
53	20241023	120443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	497	-3	5	-0.60	35461353	71686	25.37	500	511	490	650	350	500	494.68	0.40	-1006	-1006	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	994	3.09	0.34	12	0.04	161.00	1455.00	1327	20240111	-62.55	490	20241023	1.43	1327	-62.55	20240111	490	1.43	20241023	1340	-62.91	20240111	490	1.43	20241023	0.01	N	036630	1000	2100 억	388708	N	N	N	N
54	20241023	110442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	496	-4	5	-0.80	31715389	64125	22.70	500	511	490	650	350	500	494.59	0.40	-910	-910	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	992	3.08	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.62	490	20241023	1.22	1327	-62.62	20240111	490	1.22	20241023	1340	-62.99	20240111	490	1.22	20241023	0.01	N	036630	1000	2100 억	388804	N	N	N	N
55	20241023	100443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	500	0	3	0.00	25091218	50717	17.95	500	511	490	650	350	500	494.73	0.40	-818	-818	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	1000	3.11	0.34	12	0.03	161.00	1455.00	1327	20240111	-62.32	490	20241023	2.04	1327	-62.32	20240111	490	2.04	20241023	1340	-62.69	20240111	490	2.04	20241023	0.01	N	036630	1000	2100 억	388896	N	N	N	N
56	20241023	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	500	0	3	0.00	1229796	2460	0.87	500	500	499	650	350	500	499.92	0.40	1890	1280	525	512	504	491	483	508	487	2100	150	1000	300	1	1	200000000	1000	3.11	0.34	12	0.00	161.00	1455.00	1327	20240111	-62.32	496	20241022	0.81	1327	-62.32	20240111	496	0.81	20241022	1340	-62.69	20240111	496	0.81	20241022	0.01	N	036630	1000	2100 억	391604	N	N	N	N
57	20241022	160437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	500	-9	5	-1.77	141746336	282437	240.80	508	517	496	661	357	509	501.87	0.40	-9604	-9613	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1000	3.11	0.34	12	0.14	161.00	1455.00	1327	20240111	-62.32	496	20241022	0.81	1327	-62.32	20240111	496	0.81	20241022	1340	-62.69	20240111	496	0.81	20241022	0.01	N	036630	1000	2100 억	389714	N	N	N	N
58	20241022	150444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	497	-12	5	-2.36	132421111	263682	224.81	508	517	496	661	357	509	502.20	0.40	-7580	-7589	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	994	3.09	0.34	12	0.13	161.00	1455.00	1327	20240111	-62.55	496	20241022	0.20	1327	-62.55	20240111	496	0.20	20241022	1340	-62.91	20240111	496	0.20	20241022	0.01	N	036630	1000	2100 억	391738	N	N	N	N
59	20241022	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	503	-6	5	-1.18	68891478	136155	116.09	508	517	503	661	357	509	505.98	0.40	-6574	-6583	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1006	3.12	0.35	12	0.07	161.00	1455.00	1327	20240111	-62.09	497	20240805	1.21	1327	-62.09	20240111	497	1.21	20240805	1340	-62.46	20240111	497	1.21	20240805	0.01	N	036630	1000	2100 억	392744	N	N	N	N
60	20241022	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	-4	5	-0.79	62630744	123742	105.50	508	517	504	661	357	509	506.14	0.40	-6491	-6500	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1010	3.14	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.94	497	20240805	1.61	1327	-61.94	20240111	497	1.61	20240805	1340	-62.31	20240111	497	1.61	20240805	0.01	N	036630	1000	2100 억	392827	N	N	N	N
61	20241022	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	506	-3	5	-0.59	56140412	110888	94.54	508	517	504	661	357	509	506.28	0.40	-5842	-5851	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1012	3.14	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.87	497	20240805	1.81	1327	-61.87	20240111	497	1.81	20240805	1340	-62.24	20240111	497	1.81	20240805	0.01	N	036630	1000	2100 억	393476	N	N	N	N
62	20241022	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	506	-3	5	-0.59	56080714	110770	94.44	508	517	504	661	357	509	506.28	0.40	-5842	-5851	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1012	3.14	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.87	497	20240805	1.81	1327	-61.87	20240111	497	1.81	20240805	1340	-62.24	20240111	497	1.81	20240805	0.01	N	036630	1000	2100 억	393476	N	N	N	N
63	20241022	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	-4	5	-0.79	23304352	45765	39.02	508	517	505	661	357	509	509.22	0.40	-4780	-4789	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1010	3.14	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.94	497	20240805	1.61	1327	-61.94	20240111	497	1.61	20240805	1340	-62.31	20240111	497	1.61	20240805	0.01	N	036630	1000	2100 억	394538	N	N	N	N
64	20241022	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	5	2	0.98	3929798	7677	6.55	508	514	508	661	357	509	511.89	0.41	-2028	-2028	523	515	512	504	501	514	503	2100	152	1000	300	1	1	200000000	1028	3.19	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	397290	N	N	N	N
65	20241021	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	509	-4	5	-0.78	60033130	117289	70.87	511	520	509	666	360	513	511.84	0.41	-2911	-2911	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1018	3.16	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.64	497	20240805	2.41	1327	-61.64	20240111	497	2.41	20240805	1340	-62.01	20240111	497	2.41	20240805	0.01	N	036630	1000	2100 억	399318	N	N	N	N
66	20241021	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	513	0	3	0.00	43996638	85899	51.90	511	520	509	666	360	513	512.19	0.41	-2911	-2911	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1026	3.19	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	399318	N	N	N	N
67	20241021	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-1	5	-0.19	21178155	41453	25.05	511	516	509	666	360	513	510.90	0.41	-1134	-1134	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1024	3.18	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	401095	N	N	N	N
68	20241021	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	511	-2	5	-0.39	17152081	33567	20.28	511	516	509	666	360	513	510.98	0.41	-1134	-1134	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1022	3.17	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	401095	N	N	N	N
69	20241021	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-1	5	-0.19	14722236	28812	17.41	511	516	509	666	360	513	510.98	0.41	-1134	-1134	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1024	3.18	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	401095	N	N	N	N
70	20241021	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-1	5	-0.19	12750276	24958	15.08	511	516	509	666	360	513	510.87	0.41	-1134	-1134	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1024	3.18	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	401095	N	N	N	N
71	20241021	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	511	-2	5	-0.39	11591968	22695	13.71	511	516	509	666	360	513	510.77	0.41	-1134	-1134	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1022	3.17	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	401095	N	N	N	N
72	20241021	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	3	2	0.58	1293408	2526	1.53	511	516	511	666	360	513	512.04	0.41	-290	-290	519	515	513	509	507	515	509	2100	153	1000	300	1	1	200000000	1032	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	401939	N	N	N	N
73	20241018	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	513	-3	5	-0.58	83905023	163952	128.01	516	517	511	670	362	516	511.77	0.41	816	816	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1026	3.19	0.35	12	0.08	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	402229	N	N	N	N
74	20241018	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-4	5	-0.78	71447835	139582	108.99	516	517	511	670	362	516	511.87	0.41	817	817	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1024	3.18	0.35	12	0.07	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	402230	N	N	N	N
75	20241018	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	511	-5	5	-0.97	67437341	131747	102.87	516	517	511	670	362	516	511.87	0.41	817	817	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1022	3.17	0.35	12	0.07	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	402230	N	N	N	N
76	20241018	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-4	5	-0.78	62996091	123066	96.09	516	517	511	670	362	516	511.89	0.41	817	817	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1024	3.18	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	402230	N	N	N	N
77	20241018	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-2	5	-0.39	30190879	58887	45.98	516	517	511	670	362	516	512.69	0.41	817	817	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	402230	N	N	N	N
78	20241018	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	513	-3	5	-0.58	30081187	58673	45.81	516	517	511	670	362	516	512.69	0.41	817	817	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1026	3.19	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	402230	N	N	N	N
79	20241018	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	-1	5	-0.19	17498508	34098	26.62	516	517	512	670	362	516	513.18	0.41	6	6	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1030	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	401419	N	N	N	N
80	20241018	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	564504	1094	0.85	516	516	516	670	362	516	516.00	0.41	-94	-94	528	522	517	511	506	519	508	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	401319	N	N	N	N
81	20241017	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	65822638	128073	160.16	517	523	512	670	362	516	513.95	0.41	2616	2342	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	401687	N	N	N	N
82	20241017	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	63108564	122797	153.56	517	523	512	670	362	516	513.93	0.41	2475	2272	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	401546	N	N	N	N
83	20241017	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	58467210	113800	142.31	517	523	512	670	362	516	513.77	0.41	1983	1983	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	401054	N	N	N	N
84	20241017	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-2	5	-0.39	57408467	111741	139.73	517	523	512	670	362	516	513.76	0.41	1786	1786	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	400857	N	N	N	N
85	20241017	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-2	5	-0.39	53322895	103796	129.80	517	523	512	670	362	516	513.73	0.41	1707	1430	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.05	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	400778	N	N	N	N
86	20241017	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	1	2	0.19	28565240	55651	69.59	517	523	512	670	362	516	513.29	0.41	1442	1430	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1034	3.21	0.36	12	0.03	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	400513	N	N	N	N
87	20241017	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	26718647	52072	65.12	517	523	512	670	362	516	513.11	0.41	1309	1309	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	400380	N	N	N	N
88	20241017	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	5	2	0.97	199338	382	0.48	517	523	517	670	362	516	521.83	0.41	551	0	522	519	515	512	508	517	510	2100	154	1000	300	1	1	200000000	1042	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	399622	N	N	N	N
89	20241016	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	1	2	0.19	41134511	79948	163.02	517	518	511	669	361	515	514.52	0.41	1418	1202	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	399287	N	N	N	N
90	20241016	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	0	3	0.00	34135843	66375	135.34	517	518	511	669	361	515	514.29	0.41	1202	1172	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1030	3.20	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	399071	N	N	N	N
91	20241016	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-1	5	-0.19	24466219	47591	97.04	517	518	511	669	361	515	514.09	0.41	1107	1107	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	398976	N	N	N	N
92	20241016	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-1	5	-0.19	12287998	23858	48.65	517	518	511	669	361	515	515.05	0.41	1107	1107	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	398976	N	N	N	N
93	20241016	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	0	3	0.00	11619795	22558	46.00	517	518	511	669	361	515	515.11	0.41	1107	1107	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	398976	N	N	N	N
94	20241016	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-1	5	-0.19	11572415	22466	45.81	517	518	511	669	361	515	515.11	0.41	1107	1107	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	398976	N	N	N	N
95	20241016	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	1	2	0.19	8472672	16456	33.55	517	518	511	669	361	515	514.87	0.41	1183	1183	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	399052	N	N	N	N
96	20241016	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	3	2	0.58	720730	1394	2.84	517	518	517	669	361	515	517.02	0.41	0	0	521	518	516	513	511	519	514	2100	154	1000	300	1	1	200000000	1036	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397869	N	N	N	N
97	20241015	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	-3	5	-0.58	24734046	47938	66.29	514	519	514	673	363	518	515.96	0.41	20	20	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	397869	N	N	N	N
98	20241015	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	17752439	34409	47.58	514	519	514	673	363	518	515.92	0.41	-165	-234	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397684	N	N	N	N
99	20241015	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	-3	5	-0.58	14662082	28409	39.29	514	519	514	673	363	518	516.11	0.41	-234	-234	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	397615	N	N	N	N
100	20241015	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	7567729	14655	20.27	514	519	514	673	363	518	516.39	0.41	-236	-236	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397613	N	N	N	N
101	20241015	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	6048451	11718	16.20	514	519	514	673	363	518	516.17	0.41	-236	-236	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.01	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397613	N	N	N	N
102	20241015	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	3786553	7343	10.15	514	519	514	673	363	518	515.67	0.41	-236	-236	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.00	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397613	N	N	N	N
103	20241015	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	2473561	4803	6.64	514	519	514	673	363	518	515.00	0.41	-57	-67	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397792	N	N	N	N
104	20241015	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	1525182	2967	4.10	514	518	514	673	363	518	514.05	0.41	-431	-431	528	523	519	514	510	525	516	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397418	N	N	N	N
105	20241014	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	37155003	71910	164.11	515	524	515	673	363	518	516.69	0.41	-188	-188	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397849	N	N	N	N
106	20241014	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	35358389	68435	156.18	515	524	515	673	363	518	516.67	0.41	-188	-231	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397849	N	N	N	N
107	20241014	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	24626050	47613	108.66	515	524	515	673	363	518	517.21	0.41	-382	-768	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397655	N	N	N	N
108	20241014	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	19080252	36866	84.13	515	524	515	673	363	518	517.56	0.41	-768	-768	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397269	N	N	N	N
109	20241014	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-1	5	-0.19	13260265	25619	58.47	515	524	515	673	363	518	517.59	0.41	-898	-973	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.01	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397139	N	N	N	N
110	20241014	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	1	2	0.19	11561696	22338	50.98	515	524	515	673	363	518	517.58	0.40	-1147	-1147	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	396890	N	N	N	N
111	20241014	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	1	2	0.19	4132445	7973	18.20	515	524	515	673	363	518	518.30	0.41	191	191	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	398228	N	N	N	N
112	20241014	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	0	3	0.00	1281219	2487	5.68	515	518	515	673	363	518	515.17	0.41	-96	-96	524	520	518	514	512	523	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397941	N	N	N	N
113	20241011	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	2	2	0.39	19207359	37054	68.45	516	522	516	670	362	516	518.36	0.41	1317	1317	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1036	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	398037	N	N	N	N
114	20241011	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	2	2	0.39	17742789	34228	63.23	516	522	516	670	362	516	518.37	0.41	254	254	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1036	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	396974	N	N	N	N
115	20241011	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	4	2	0.78	12438795	24043	44.42	516	522	516	670	362	516	517.36	0.41	257	257	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	396977	N	N	N	N
116	20241011	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	4	2	0.78	9279309	17926	33.12	516	522	516	670	362	516	517.65	0.41	218	218	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	396938	N	N	N	N
117	20241011	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	4	2	0.78	8555402	16527	30.53	516	522	516	670	362	516	517.66	0.41	703	213	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	397423	N	N	N	N
118	20241011	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	522	6	2	1.16	6959450	13452	24.85	516	522	516	670	362	516	517.35	0.40	145	145	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1044	3.24	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.66	497	20240805	5.03	1327	-60.66	20240111	497	5.03	20240805	1340	-61.04	20240111	497	5.03	20240805	0.01	N	036630	1000	2100 억	396865	N	N	N	N
119	20241011	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	522	6	2	1.16	2897177	5590	10.33	516	522	516	670	362	516	518.28	0.40	145	145	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1044	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.66	497	20240805	5.03	1327	-60.66	20240111	497	5.03	20240805	1340	-61.04	20240111	497	5.03	20240805	0.01	N	036630	1000	2100 억	396865	N	N	N	N
120	20241011	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	0	3	0.00	516	1	0.00	516	516	516	670	362	516	516.00	0.40	0	0	528	521	518	511	508	520	510	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	396720	N	N	N	N
121	20241010	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	-5	5	-0.96	27978875	54130	104.03	521	525	515	677	365	521	516.88	0.40	-54	-127	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1032	3.20	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	396720	N	N	N	N
122	20241010	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-3	5	-0.58	26999998	52233	100.38	521	525	515	677	365	521	516.91	0.40	-53	-126	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1036	3.22	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	396721	N	N	N	N
123	20241010	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-4	5	-0.77	21320882	41231	79.24	521	525	515	677	365	521	517.11	0.40	97	24	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	396871	N	N	N	N
124	20241010	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	-2	5	-0.38	18055866	34925	67.12	521	525	515	677	365	521	516.99	0.41	319	246	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397093	N	N	N	N
125	20241010	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-1	5	-0.19	16163521	31268	60.09	521	525	515	677	365	521	516.93	0.41	319	246	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1040	3.23	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	397093	N	N	N	N
126	20241010	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-1	5	-0.19	15477135	29948	57.55	521	525	515	677	365	521	516.80	0.41	325	252	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	397099	N	N	N	N
127	20241010	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-1	5	-0.19	10652891	20634	39.65	521	525	515	677	365	521	516.28	0.40	13	-60	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	396787	N	N	N	N
128	20241010	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	0	3	0.00	2372029	4601	8.84	521	521	515	677	365	521	515.55	0.40	74	-6	541	531	523	513	505	536	518	2100	156	1000	310	1	1	200000000	1042	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	396848	N	N	N	N
129	20241008	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	4	2	0.77	27156676	52034	117.83	517	533	515	672	362	517	521.90	0.40	-545	-545	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1042	3.24	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	396774	N	N	N	N
130	20241008	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	4	2	0.77	26060414	49927	113.06	517	533	515	672	362	517	521.97	0.40	-545	-545	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1042	3.24	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	396774	N	N	N	N
131	20241008	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	3	2	0.58	19745390	37783	85.56	517	533	515	672	362	517	522.60	0.40	-545	-545	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1040	3.23	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	396774	N	N	N	N
132	20241008	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	4	2	0.77	17235484	32959	74.63	517	533	515	672	362	517	522.94	0.40	-545	-545	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1042	3.24	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	396774	N	N	N	N
133	20241008	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	523	6	2	1.16	15677341	29969	67.86	517	533	515	672	362	517	523.12	0.41	-326	-326	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1046	3.25	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.59	497	20240805	5.23	1327	-60.59	20240111	497	5.23	20240805	1340	-60.97	20240111	497	5.23	20240805	0.01	N	036630	1000	2100 억	396993	N	N	N	N
134	20241008	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	524	7	2	1.35	15246659	29144	65.99	517	533	515	672	362	517	523.15	0.41	-326	-326	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1048	3.25	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.51	497	20240805	5.43	1327	-60.51	20240111	497	5.43	20240805	1340	-60.90	20240111	497	5.43	20240805	0.01	N	036630	1000	2100 억	396993	N	N	N	N
135	20241008	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	533	16	2	3.09	12689074	24246	54.90	517	533	515	672	362	517	523.35	0.41	-28	-28	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1066	3.31	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	397291	N	N	N	N
136	20241008	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	522	5	2	0.97	57056	109	0.25	517	525	515	672	362	517	523.45	0.41	-21	-21	526	521	516	511	506	519	509	2100	155	1000	310	1	1	200000000	1044	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.66	497	20240805	5.03	1327	-60.66	20240111	497	5.03	20240805	1340	-61.04	20240111	497	5.03	20240805	0.01	N	036630	1000	2100 억	397298	N	N	N	N
137	20241007	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-2	5	-0.39	19669277	38111	174.74	519	521	511	674	364	519	516.10	0.41	-319	-319	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397319	N	N	N	N
138	20241007	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	18436000	35726	163.81	519	521	511	674	364	519	516.04	0.41	10	-418	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397648	N	N	N	N
139	20241007	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	16819227	32608	149.51	519	521	511	674	364	519	515.80	0.41	-545	-564	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397093	N	N	N	N
140	20241007	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-1	5	-0.19	15104124	29297	134.33	519	521	511	674	364	519	515.55	0.40	-774	-814	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	396864	N	N	N	N
141	20241007	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-1	5	-0.19	10992883	21333	97.81	519	521	511	674	364	519	515.30	0.40	-835	-835	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	396803	N	N	N	N
142	20241007	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	10902168	21158	97.01	519	521	511	674	364	519	515.27	0.40	-835	-835	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	396803	N	N	N	N
143	20241007	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-1	5	-0.19	9647196	18744	85.94	519	519	511	674	364	519	514.68	0.41	-52	-52	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397586	N	N	N	N
144	20241007	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	229917	443	2.03	519	519	519	674	364	519	519.00	0.41	-26	-26	538	528	522	512	506	533	517	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397612	N	N	N	N
145	20241004	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	11225803	21640	30.55	518	532	516	674	364	519	518.75	0.41	9	-1332	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	398979	N	N	N	N
146	20241004	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-1	5	-0.19	10797105	20814	29.39	518	532	516	674	364	519	518.74	0.41	9	-1332	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	398979	N	N	N	N
147	20241004	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	8648946	16673	23.54	518	532	516	674	364	519	518.74	0.41	64	-1277	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	399034	N	N	N	N
148	20241004	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	1	2	0.19	8125180	15664	22.12	518	532	516	674	364	519	518.72	0.41	232	-1109	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	399202	N	N	N	N
149	20241004	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	1	2	0.19	6631307	12784	18.05	518	532	516	674	364	519	518.72	0.41	232	-1109	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	399202	N	N	N	N
150	20241004	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	0	3	0.00	5287624	10199	14.40	518	532	516	674	364	519	518.45	0.41	1370	29	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	400340	N	N	N	N
151	20241004	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	1	2	0.19	1063834	2050	2.89	518	532	516	674	364	519	518.94	0.41	1305	-36	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1040	3.23	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	400275	N	N	N	N
152	20241004	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-2	5	-0.39	238573	461	0.65	518	518	516	674	364	519	517.51	0.41	1306	-35	531	524	520	513	509	523	512	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.00	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	400276	N	N	N	N
153	20241002	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	-8	5	-1.52	36687904	70826	196.20	527	527	516	685	369	527	518.00	0.41	2973	2520	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1038	3.22	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	399423	N	N	N	N
154	20241002	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-9	5	-1.71	35917933	69342	192.09	527	527	516	685	369	527	517.98	0.41	2954	2194	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1036	3.22	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	399404	N	N	N	N
155	20241002	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-7	5	-1.33	35574137	68679	190.26	527	527	516	685	369	527	517.98	0.41	2829	2194	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1040	3.23	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	399279	N	N	N	N
156	20241002	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-7	5	-1.33	29799974	57522	159.35	527	527	516	685	369	527	518.06	0.41	1929	758	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1040	3.23	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	398379	N	N	N	N
157	20241002	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-9	5	-1.71	26649789	51452	142.53	527	527	516	685	369	527	517.95	0.41	863	-490	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1036	3.22	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397313	N	N	N	N
158	20241002	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	-8	5	-1.52	19762256	38161	105.72	527	527	516	685	369	527	517.87	0.40	-261	-714	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	396189	N	N	N	N
159	20241002	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-10	5	-1.90	9174462	17717	49.08	527	527	516	685	369	527	517.83	0.40	-395	-848	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1034	3.21	0.36	12	0.01	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	396055	N	N	N	N
160	20241002	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	520	-7	5	-1.33	737059	1410	3.91	527	527	520	685	369	527	522.74	0.40	-773	-1226	535	530	527	522	519	529	521	2100	158	1000	310	1	1	200000000	1040	3.23	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	395677	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History