KissMeData/050090/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	7	2	0.88	9605658	11891	66.74	799	820	795	1033	557	795	807.81	0.91	-722	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	159	-3.60	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	179766	N	N	N	N
3	20241031	150557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	4	2	0.50	7542728	9316	52.29	799	820	795	1033	557	795	809.65	0.91	-722	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	158	-3.58	0.86	12	0.05	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	179766	N	N	N	N
4	20241031	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	13	2	1.64	5560347	6849	38.44	799	820	795	1033	557	795	811.85	0.91	-497	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	160	-3.62	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	N	050090	500	98 억	179766	N	N	N	N
5	20241031	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	13	2	1.64	5520755	6800	38.17	799	820	795	1033	557	795	811.88	0.91	-497	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	160	-3.62	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	N	050090	500	98 억	179766	N	N	N	N
6	20241031	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	14	2	1.76	5155323	6347	35.63	799	820	795	1033	557	795	812.25	0.91	-497	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	160	-3.63	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.13	681	20240627	18.80	1456	-44.44	20240404	681	18.80	20240627	1690	-52.13	20231123	681	18.80	20240627	N	050090	500	98 억	179766	N	N	N	N
7	20241031	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	14	2	1.76	5115682	6298	35.35	799	820	795	1033	557	795	812.27	0.91	-497	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	160	-3.63	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.13	681	20240627	18.80	1456	-44.44	20240404	681	18.80	20240627	1690	-52.13	20231123	681	18.80	20240627	N	050090	500	98 억	179766	N	N	N	N
8	20241031	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	16	2	2.01	4798020	5903	33.13	799	820	795	1033	557	795	812.81	0.91	-487	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	160	-3.64	0.88	12	0.03	-223.00	926.00	1690	20231123	-52.01	681	20240627	19.09	1456	-44.30	20240404	681	19.09	20240627	1690	-52.01	20231123	681	19.09	20240627	N	050090	500	98 억	179766	N	N	N	N
9	20241031	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	8	2	1.01	766695	961	5.39	799	803	795	1033	557	795	797.81	0.91	-4	824	809	799	784	774	817	792	99	238	500	470	1	1	19784735	159	-3.60	0.87	12	0.00	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	N	050090	500	98 억	179766	N	N	N	N
10	20241030	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	13	2	1.66	14251339	17816	72.12	789	814	789	1016	548	782	799.92	0.92	-1400	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	157	-3.57	0.86	12	0.09	-223.00	926.00	1690	20231123	-52.96	681	20240627	16.74	1456	-45.40	20240404	681	16.74	20240627	1690	-52.96	20231123	681	16.74	20240627	N	050090	500	98 억	181166	N	N	N	N
11	20241030	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	11	2	1.41	13593874	16989	68.78	789	814	789	1016	548	782	800.16	0.92	-1336	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	157	-3.56	0.86	12	0.09	-223.00	926.00	1690	20231123	-53.08	681	20240627	16.45	1456	-45.54	20240404	681	16.45	20240627	1690	-53.08	20231123	681	16.45	20240627	N	050090	500	98 억	181166	N	N	N	N
12	20241030	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	16	2	2.05	10500951	13083	52.96	789	814	789	1016	548	782	802.64	0.92	-1463	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	158	-3.58	0.86	12	0.07	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	N	050090	500	98 억	181166	N	N	N	N
13	20241030	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	16	2	2.05	9125901	11359	45.98	789	814	789	1016	548	782	803.41	0.92	-1106	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	158	-3.58	0.86	12	0.06	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	N	050090	500	98 억	181166	N	N	N	N
14	20241030	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	16	2	2.05	8784347	10931	44.25	789	814	789	1016	548	782	803.62	0.92	-1136	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	158	-3.58	0.86	12	0.06	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	N	050090	500	98 억	181166	N	N	N	N
15	20241030	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	17	2	2.17	8758820	10899	44.12	789	814	789	1016	548	782	803.64	0.92	-1138	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	158	-3.58	0.86	12	0.06	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	181166	N	N	N	N
16	20241030	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	23	2	2.94	7498247	9314	37.71	789	814	789	1016	548	782	805.05	0.92	-1601	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	159	-3.61	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.37	681	20240627	18.21	1456	-44.71	20240404	681	18.21	20240627	1690	-52.37	20231123	681	18.21	20240627	N	050090	500	98 억	181166	N	N	N	N
17	20241030	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	15	2	1.92	860791	1090	4.41	789	799	789	1016	548	782	789.72	0.92	-154	826	804	793	771	760	798	765	99	234	500	460	1	1	19784735	158	-3.57	0.86	12	0.01	-223.00	926.00	1690	20231123	-52.84	681	20240627	17.03	1456	-45.26	20240404	681	17.03	20240627	1690	-52.84	20231123	681	17.03	20240627	N	050090	500	98 억	181166	N	N	N	N
18	20241029	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	2	2	0.26	19612487	24702	163.93	814	815	782	1014	546	780	793.96	0.91	679	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	155	-3.51	0.84	12	0.12	-223.00	926.00	1690	20231123	-53.73	681	20240627	14.83	1456	-46.29	20240404	681	14.83	20240627	1690	-53.73	20231123	681	14.83	20240627	N	050090	500	98 억	180487	N	N	N	N
19	20241029	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	5	2	0.64	17823885	22415	148.75	814	815	784	1014	546	780	795.18	0.91	2417	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	155	-3.52	0.85	12	0.11	-223.00	926.00	1690	20231123	-53.55	681	20240627	15.27	1456	-46.09	20240404	681	15.27	20240627	1690	-53.55	20231123	681	15.27	20240627	N	050090	500	98 억	180487	N	N	N	N
20	20241029	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	10	2	1.28	17351627	21815	144.77	814	815	784	1014	546	780	795.40	0.91	2317	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	156	-3.54	0.85	12	0.11	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	180487	N	N	N	N
21	20241029	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	10	2	1.28	15784790	19834	131.62	814	815	784	1014	546	780	795.85	0.91	2459	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	156	-3.54	0.85	12	0.10	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	180487	N	N	N	N
22	20241029	120543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	11	2	1.41	14939191	18764	124.52	814	815	784	1014	546	780	796.16	0.91	2467	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	156	-3.55	0.85	12	0.09	-223.00	926.00	1690	20231123	-53.20	681	20240627	16.15	1456	-45.67	20240404	681	16.15	20240627	1690	-53.20	20231123	681	16.15	20240627	N	050090	500	98 억	180487	N	N	N	N
23	20241029	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	18	2	2.31	14826960	18623	123.58	814	815	784	1014	546	780	796.16	0.91	2467	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	158	-3.58	0.86	12	0.09	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	N	050090	500	98 억	180487	N	N	N	N
24	20241029	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	6	2	0.77	13001402	16330	108.37	814	815	784	1014	546	780	796.17	0.91	2793	806	792	786	772	766	790	770	99	234	500	460	1	1	19784735	156	-3.52	0.85	12	0.08	-223.00	926.00	1690	20231123	-53.49	681	20240627	15.42	1456	-46.02	20240404	681	15.42	20240627	1690	-53.49	20231123	681	15.42	20240627	N	050090	500	98 억	180487	N	N	N	N
25	20241028	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-7	5	-0.89	11881877	15069	113.94	787	800	780	1023	551	787	788.50	0.91	256	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	154	-3.50	0.84	12	0.08	-223.00	926.00	1690	20231123	-53.85	681	20240627	14.54	1456	-46.43	20240404	681	14.54	20240627	1690	-53.85	20231123	681	14.54	20240627	N	050090	500	98 억	180161	N	N	N	N
26	20241028	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	0	3	0.00	11734443	14880	112.51	787	800	780	1023	551	787	788.61	0.91	387	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	156	-3.53	0.85	12	0.08	-223.00	926.00	1690	20231123	-53.43	681	20240627	15.57	1456	-45.95	20240404	681	15.57	20240627	1690	-53.43	20231123	681	15.57	20240627	N	050090	500	98 억	180161	N	N	N	N
27	20241028	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	12	2	1.52	6327355	8000	60.49	787	800	787	1023	551	787	790.92	0.91	-321	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	158	-3.58	0.86	12	0.04	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	180161	N	N	N	N
28	20241028	130539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	12	2	1.52	6322561	7994	60.45	787	800	787	1023	551	787	790.91	0.91	-321	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	158	-3.58	0.86	12	0.04	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	180161	N	N	N	N
29	20241028	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	12	2	1.52	4793143	6074	45.93	787	800	787	1023	551	787	789.12	0.91	-286	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	158	-3.58	0.86	12	0.03	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	180161	N	N	N	N
30	20241028	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	11	2	1.40	4471954	5670	42.87	787	800	787	1023	551	787	788.70	0.91	-259	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	158	-3.58	0.86	12	0.03	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	N	050090	500	98 억	180161	N	N	N	N
31	20241028	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	6	2	0.76	3078329	3908	29.55	787	800	787	1023	551	787	787.70	0.91	-249	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	157	-3.56	0.86	12	0.02	-223.00	926.00	1690	20231123	-53.08	681	20240627	16.45	1456	-45.54	20240404	681	16.45	20240627	1690	-53.08	20231123	681	16.45	20240627	N	050090	500	98 억	180161	N	N	N	N
32	20241028	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	1	2	0.13	1201750	1527	11.55	787	788	787	1023	551	787	787.00	0.91	-176	803	794	787	778	771	799	783	99	236	500	470	1	1	19784735	156	-3.53	0.85	12	0.01	-223.00	926.00	1690	20231123	-53.37	681	20240627	15.71	1456	-45.88	20240404	681	15.71	20240627	1690	-53.37	20231123	681	15.71	20240627	N	050090	500	98 억	180161	N	N	N	N
33	20241025	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	1	2	0.13	10406272	13225	57.28	786	796	780	1021	551	786	786.86	0.91	578	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	156	-3.53	0.85	12	0.07	-223.00	926.00	1690	20231123	-53.43	681	20240627	15.57	1456	-45.95	20240404	681	15.57	20240627	1690	-53.43	20231123	681	15.57	20240627	N	050090	500	98 억	179530	N	N	N	N
34	20241025	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	0	3	0.00	8375020	10643	46.10	786	796	780	1021	551	786	786.90	0.91	610	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	156	-3.52	0.85	12	0.05	-223.00	926.00	1690	20231123	-53.49	681	20240627	15.42	1456	-46.02	20240404	681	15.42	20240627	1690	-53.49	20231123	681	15.42	20240627	N	050090	500	98 억	179530	N	N	N	N
35	20241025	140538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	7	2	0.89	7641229	9710	42.06	786	796	780	1021	551	786	786.94	0.91	625	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	157	-3.56	0.86	12	0.05	-223.00	926.00	1690	20231123	-53.08	681	20240627	16.45	1456	-45.54	20240404	681	16.45	20240627	1690	-53.08	20231123	681	16.45	20240627	N	050090	500	98 억	179530	N	N	N	N
36	20241025	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	4	2	0.51	6580031	8366	36.24	786	796	780	1021	551	786	786.52	0.91	658	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	156	-3.54	0.85	12	0.04	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	179530	N	N	N	N
37	20241025	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	6	2	0.76	5275501	6715	29.09	786	796	780	1021	551	786	785.63	0.91	580	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	157	-3.55	0.86	12	0.03	-223.00	926.00	1690	20231123	-53.14	681	20240627	16.30	1456	-45.60	20240404	681	16.30	20240627	1690	-53.14	20231123	681	16.30	20240627	N	050090	500	98 억	179530	N	N	N	N
38	20241025	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	7	2	0.89	4525791	5766	24.98	786	796	780	1021	551	786	784.91	0.91	1026	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	157	-3.56	0.86	12	0.03	-223.00	926.00	1690	20231123	-53.08	681	20240627	16.45	1456	-45.54	20240404	681	16.45	20240627	1690	-53.08	20231123	681	16.45	20240627	N	050090	500	98 억	179530	N	N	N	N
39	20241025	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	4	2	0.51	4343255	5535	23.97	786	796	780	1021	551	786	784.69	0.91	1119	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	156	-3.54	0.85	12	0.03	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	179530	N	N	N	N
40	20241025	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	0	3	0.00	4210184	5366	23.24	786	787	780	1021	551	786	784.60	0.91	1116	856	821	800	765	744	810	754	99	235	500	470	1	1	19784735	156	-3.52	0.85	12	0.03	-223.00	926.00	1690	20231123	-53.49	681	20240627	15.42	1456	-46.02	20240404	681	15.42	20240627	1690	-53.49	20231123	681	15.42	20240627	N	050090	500	98 억	179530	N	N	N	N
41	20241024	160528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	-5	5	-0.63	18102982	22821	84.88	791	835	779	1028	554	791	793.26	0.92	-3165	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	156	-3.52	0.85	12	0.12	-223.00	926.00	1690	20231123	-53.49	681	20240627	15.42	1456	-46.02	20240404	681	15.42	20240627	1690	-53.49	20231123	681	15.42	20240627	N	050090	500	98 억	182694	N	N	N	N
42	20241024	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	1	2	0.13	17838576	22487	83.64	791	835	779	1028	554	791	793.28	0.92	-3036	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	157	-3.55	0.86	12	0.11	-223.00	926.00	1690	20231123	-53.14	681	20240627	16.30	1456	-45.60	20240404	681	16.30	20240627	1690	-53.14	20231123	681	16.30	20240627	N	050090	500	98 억	182694	N	N	N	N
43	20241024	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	-1	5	-0.13	17267528	21762	80.94	791	835	779	1028	554	791	793.47	0.92	-2965	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	156	-3.54	0.85	12	0.11	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	182694	N	N	N	N
44	20241024	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	3	2	0.38	15068268	18979	70.59	791	835	779	1028	554	791	793.94	0.92	-2964	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	157	-3.56	0.86	12	0.10	-223.00	926.00	1690	20231123	-53.02	681	20240627	16.59	1456	-45.47	20240404	681	16.59	20240627	1690	-53.02	20231123	681	16.59	20240627	N	050090	500	98 억	182694	N	N	N	N
45	20241024	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	3	2	0.38	14976167	18863	70.16	791	835	779	1028	554	791	793.94	0.92	-2964	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	157	-3.56	0.86	12	0.10	-223.00	926.00	1690	20231123	-53.02	681	20240627	16.59	1456	-45.47	20240404	681	16.59	20240627	1690	-53.02	20231123	681	16.59	20240627	N	050090	500	98 억	182694	N	N	N	N
46	20241024	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	-1	5	-0.13	14343172	18062	67.18	791	835	779	1028	554	791	794.11	0.92	-3014	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	156	-3.54	0.85	12	0.09	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	182694	N	N	N	N
47	20241024	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	-1	5	-0.13	12221825	15385	57.22	791	835	779	1028	554	791	794.40	0.92	-2433	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	156	-3.54	0.85	12	0.08	-223.00	926.00	1690	20231123	-53.25	681	20240627	16.01	1456	-45.74	20240404	681	16.01	20240627	1690	-53.25	20231123	681	16.01	20240627	N	050090	500	98 억	182694	N	N	N	N
48	20241024	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	1	2	0.13	7364590	9209	34.25	791	835	791	1028	554	791	799.72	0.92	-2553	813	802	791	780	769	796	774	99	237	500	470	1	1	19784735	157	-3.55	0.86	12	0.05	-223.00	926.00	1690	20231123	-53.14	681	20240627	16.30	1456	-45.60	20240404	681	16.30	20240627	1690	-53.14	20231123	681	16.30	20240627	N	050090	500	98 억	182694	N	N	N	N
49	20241023	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	-12	5	-1.49	21304552	26886	229.85	795	802	780	1043	563	803	792.40	0.93	-592	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	156	-3.55	0.85	12	0.14	-223.00	926.00	1690	20231123	-53.20	681	20240627	16.15	1456	-45.67	20240404	681	16.15	20240627	1690	-53.20	20231123	681	16.15	20240627	N	050090	500	98 억	183253	N	N	N	N
50	20241023	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	-12	5	-1.49	20953910	26443	226.07	795	802	780	1043	563	803	792.42	0.93	-577	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	156	-3.55	0.85	12	0.13	-223.00	926.00	1690	20231123	-53.20	681	20240627	16.15	1456	-45.67	20240404	681	16.15	20240627	1690	-53.20	20231123	681	16.15	20240627	N	050090	500	98 억	183253	N	N	N	N
51	20241023	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	-8	5	-1.00	18119912	22867	195.49	795	802	780	1043	563	803	792.40	0.93	-577	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	157	-3.57	0.86	12	0.12	-223.00	926.00	1690	20231123	-52.96	681	20240627	16.74	1456	-45.40	20240404	681	16.74	20240627	1690	-52.96	20231123	681	16.74	20240627	N	050090	500	98 억	183253	N	N	N	N
52	20241023	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	-11	5	-1.37	17100881	21580	184.49	795	802	780	1043	563	803	792.44	0.93	-587	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	157	-3.55	0.86	12	0.11	-223.00	926.00	1690	20231123	-53.14	681	20240627	16.30	1456	-45.60	20240404	681	16.30	20240627	1690	-53.14	20231123	681	16.30	20240627	N	050090	500	98 억	183253	N	N	N	N
53	20241023	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	-8	5	-1.00	15041908	18985	162.31	795	802	780	1043	563	803	792.30	0.93	-17	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	157	-3.57	0.86	12	0.10	-223.00	926.00	1690	20231123	-52.96	681	20240627	16.74	1456	-45.40	20240404	681	16.74	20240627	1690	-52.96	20231123	681	16.74	20240627	N	050090	500	98 억	183253	N	N	N	N
54	20241023	110531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-4	5	-0.50	6028784	7619	65.14	795	802	780	1043	563	803	791.28	0.93	5	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	158	-3.58	0.86	12	0.04	-223.00	926.00	1690	20231123	-52.72	681	20240627	17.33	1456	-45.12	20240404	681	17.33	20240627	1690	-52.72	20231123	681	17.33	20240627	N	050090	500	98 억	183253	N	N	N	N
55	20241023	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-2	5	-0.25	4149496	5253	44.91	795	802	780	1043	563	803	789.93	0.93	283	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	158	-3.59	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	N	050090	500	98 억	183253	N	N	N	N
56	20241023	090534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-18	5	-2.24	2902308	3681	31.47	795	802	780	1043	563	803	788.46	0.93	-23	840	821	809	790	778	815	784	99	240	500	480	1	1	19784735	155	-3.52	0.85	12	0.02	-223.00	926.00	1690	20231123	-53.55	681	20240627	15.27	1456	-46.09	20240404	681	15.27	20240627	1690	-53.55	20231123	681	15.27	20240627	N	050090	500	98 억	183253	N	N	N	N
57	20241022	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	0	3	0.00	9453614	11696	74.70	816	828	797	1043	563	803	808.28	0.93	-990	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.60	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	N	050090	500	98 억	184233	N	N	N	N
58	20241022	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	1	2	0.12	9154305	11323	72.31	816	828	797	1043	563	803	808.47	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.61	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	N	050090	500	98 억	184233	N	N	N	N
59	20241022	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	1	2	0.12	8928352	11042	70.52	816	828	797	1043	563	803	808.58	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.61	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	N	050090	500	98 억	184233	N	N	N	N
60	20241022	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-1	5	-0.12	8897830	11004	70.28	816	828	797	1043	563	803	808.60	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.60	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	184233	N	N	N	N
61	20241022	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	0	3	0.00	7966207	9846	62.88	816	828	797	1043	563	803	809.08	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.60	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	N	050090	500	98 억	184233	N	N	N	N
62	20241022	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-2	5	-0.25	7913275	9780	62.46	816	828	797	1043	563	803	809.13	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	158	-3.59	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	N	050090	500	98 억	184233	N	N	N	N
63	20241022	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	1	2	0.12	6710203	8285	52.91	816	828	797	1043	563	803	809.92	0.93	-985	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	159	-3.61	0.87	12	0.04	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	N	050090	500	98 억	184233	N	N	N	N
64	20241022	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	25	2	3.11	5406728	6677	42.64	816	828	799	1043	563	803	809.75	0.93	-555	815	809	801	795	787	812	798	99	240	500	480	1	1	19784735	164	-3.71	0.89	12	0.03	-223.00	926.00	1690	20231123	-51.01	681	20240627	21.59	1456	-43.13	20240404	681	21.59	20240627	1690	-51.01	20231123	681	21.59	20240627	N	050090	500	98 억	184233	N	N	N	N
65	20241021	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-4	5	-0.50	12527754	15647	48.03	800	807	793	1049	565	807	800.65	0.95	-4266	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.60	0.87	12	0.08	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	N	050090	500	98 억	188394	N	N	N	N
66	20241021	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-1	5	-0.12	12423364	15517	47.63	800	807	793	1049	565	807	800.63	0.95	-4261	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.61	0.87	12	0.08	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	N	050090	500	98 억	188394	N	N	N	N
67	20241021	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-5	5	-0.62	9837643	12300	37.75	800	807	793	1049	565	807	799.81	0.95	-4032	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.60	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	188394	N	N	N	N
68	20241021	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-5	5	-0.62	8980282	11231	34.47	800	807	793	1049	565	807	799.60	0.95	-3362	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.60	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	188394	N	N	N	N
69	20241021	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-5	5	-0.62	7689665	9610	29.50	800	807	793	1049	565	807	800.17	0.95	-3314	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.60	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	188394	N	N	N	N
70	20241021	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-5	5	-0.62	5059242	6321	19.40	800	807	793	1049	565	807	800.39	0.95	-2361	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	159	-3.60	0.87	12	0.03	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	188394	N	N	N	N
71	20241021	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-7	5	-0.87	3371430	4209	12.92	800	807	793	1049	565	807	801.00	0.95	-1892	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	158	-3.59	0.86	12	0.02	-223.00	926.00	1690	20231123	-52.66	681	20240627	17.47	1456	-45.05	20240404	681	17.47	20240627	1690	-52.66	20231123	681	17.47	20240627	N	050090	500	98 억	188394	N	N	N	N
72	20241021	090527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	0	3	0.00	2307957	2877	8.83	800	807	797	1049	565	807	802.21	0.95	-1554	827	817	805	795	783	822	800	99	242	500	480	1	1	19784735	160	-3.62	0.87	12	0.01	-223.00	926.00	1690	20231123	-52.25	681	20240627	18.50	1456	-44.57	20240404	681	18.50	20240627	1690	-52.25	20231123	681	18.50	20240627	N	050090	500	98 억	188394	N	N	N	N
73	20241018	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	7	2	0.88	26126984	32579	100.69	796	815	793	1040	560	800	801.96	0.96	-1822	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	160	-3.62	0.87	12	0.16	-223.00	926.00	1690	20231123	-52.25	681	20240627	18.50	1456	-44.57	20240404	681	18.50	20240627	1690	-52.25	20231123	681	18.50	20240627	N	050090	500	98 억	190062	N	N	N	N
74	20241018	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	2	2	0.25	24662554	30754	95.05	796	815	793	1040	560	800	801.93	0.96	-1782	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	159	-3.60	0.87	12	0.16	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	190062	N	N	N	N
75	20241018	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	4	2	0.50	24603131	30680	94.82	796	815	793	1040	560	800	801.93	0.96	-1821	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	159	-3.61	0.87	12	0.16	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	N	050090	500	98 억	190062	N	N	N	N
76	20241018	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	1	2	0.12	23297523	29056	89.80	796	815	793	1040	560	800	801.81	0.96	-1553	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	158	-3.59	0.87	12	0.15	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	N	050090	500	98 억	190062	N	N	N	N
77	20241018	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	6	2	0.75	14911078	18588	57.45	796	815	793	1040	560	800	802.19	0.96	-1331	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	159	-3.61	0.87	12	0.09	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	N	050090	500	98 억	190062	N	N	N	N
78	20241018	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	2	2	0.25	14778088	18423	56.94	796	815	793	1040	560	800	802.15	0.96	-1260	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	159	-3.60	0.87	12	0.09	-223.00	926.00	1690	20231123	-52.54	681	20240627	17.77	1456	-44.92	20240404	681	17.77	20240627	1690	-52.54	20231123	681	17.77	20240627	N	050090	500	98 억	190062	N	N	N	N
79	20241018	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	13	2	1.62	10883665	13575	41.96	796	815	793	1040	560	800	801.74	0.96	-1734	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	161	-3.65	0.88	12	0.07	-223.00	926.00	1690	20231123	-51.89	681	20240627	19.38	1456	-44.16	20240404	681	19.38	20240627	1690	-51.89	20231123	681	19.38	20240627	N	050090	500	98 억	190062	N	N	N	N
80	20241018	090529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	0	3	0.00	4970766	6227	19.25	796	801	793	1040	560	800	798.26	0.96	-2250	830	815	805	790	780	810	785	99	240	500	480	1	1	19784735	158	-3.59	0.86	12	0.03	-223.00	926.00	1690	20231123	-52.66	681	20240627	17.47	1456	-45.05	20240404	681	17.47	20240627	1690	-52.66	20231123	681	17.47	20240627	N	050090	500	98 억	190062	N	N	N	N
81	20241017	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-21	5	-2.56	26036332	32305	120.08	816	820	795	1067	575	821	805.96	0.97	-1091	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	158	-3.59	0.86	12	0.16	-223.00	926.00	1690	20231123	-52.66	681	20240627	17.47	1456	-45.05	20240404	681	17.47	20240627	1690	-52.66	20231123	681	17.47	20240627	N	050090	500	98 억	191079	N	N	N	N
82	20241017	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-20	5	-2.44	24940016	30938	115.00	816	820	795	1067	575	821	806.13	0.97	-527	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	158	-3.59	0.87	12	0.16	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	N	050090	500	98 억	191079	N	N	N	N
83	20241017	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-17	5	-2.07	18772003	23226	86.33	816	820	800	1067	575	821	808.23	0.97	-7	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	159	-3.61	0.87	12	0.12	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	N	050090	500	98 억	191079	N	N	N	N
84	20241017	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	-12	5	-1.46	12157336	14993	55.73	816	820	800	1067	575	821	810.87	0.97	226	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	160	-3.63	0.87	12	0.08	-223.00	926.00	1690	20231123	-52.13	681	20240627	18.80	1456	-44.44	20240404	681	18.80	20240627	1690	-52.13	20231123	681	18.80	20240627	N	050090	500	98 억	191079	N	N	N	N
85	20241017	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-11	5	-1.34	10814389	13339	49.58	816	820	800	1067	575	821	810.73	0.97	397	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	160	-3.63	0.87	12	0.07	-223.00	926.00	1690	20231123	-52.07	681	20240627	18.94	1456	-44.37	20240404	681	18.94	20240627	1690	-52.07	20231123	681	18.94	20240627	N	050090	500	98 억	191079	N	N	N	N
86	20241017	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-11	5	-1.34	8998779	11114	41.31	816	817	800	1067	575	821	809.68	0.97	500	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	160	-3.63	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.07	681	20240627	18.94	1456	-44.37	20240404	681	18.94	20240627	1690	-52.07	20231123	681	18.94	20240627	N	050090	500	98 억	191079	N	N	N	N
87	20241017	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	-13	5	-1.58	7843009	9689	36.01	816	816	800	1067	575	821	809.48	0.97	590	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	160	-3.62	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	N	050090	500	98 억	191079	N	N	N	N
88	20241017	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	814	-7	5	-0.85	2167951	2676	9.95	816	816	800	1067	575	821	810.15	0.97	0	855	837	828	810	801	833	806	99	246	500	490	1	1	19784735	161	-3.65	0.88	12	0.01	-223.00	926.00	1690	20231123	-51.83	681	20240627	19.53	1456	-44.09	20240404	681	19.53	20240627	1690	-51.83	20231123	681	19.53	20240627	N	050090	500	98 억	191079	N	N	N	N
89	20241016	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-27	5	-3.18	22191443	26710	154.67	846	846	819	1102	594	848	830.85	0.99	-4254	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	162	-3.68	0.89	12	0.14	-223.00	926.00	1690	20231123	-51.42	681	20240627	20.56	1456	-43.61	20240404	681	20.56	20240627	1690	-51.42	20231123	681	20.56	20240627	N	050090	500	98 억	195313	N	N	N	N
90	20241016	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	-29	5	-3.42	20550070	24712	143.10	846	846	819	1102	594	848	831.58	0.99	-4010	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	162	-3.67	0.88	12	0.12	-223.00	926.00	1690	20231123	-51.54	681	20240627	20.26	1456	-43.75	20240404	681	20.26	20240627	1690	-51.54	20231123	681	20.26	20240627	N	050090	500	98 억	195313	N	N	N	N
91	20241016	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	-20	5	-2.36	17317913	20799	120.44	846	846	827	1102	594	848	832.63	0.99	-2563	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	164	-3.71	0.89	12	0.11	-223.00	926.00	1690	20231123	-51.01	681	20240627	21.59	1456	-43.13	20240404	681	21.59	20240627	1690	-51.01	20231123	681	21.59	20240627	N	050090	500	98 억	195313	N	N	N	N
92	20241016	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-18	5	-2.12	16464227	19770	114.48	846	846	827	1102	594	848	832.79	0.99	-2491	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	164	-3.72	0.90	12	0.10	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	N	050090	500	98 억	195313	N	N	N	N
93	20241016	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-19	5	-2.24	15844853	19023	110.16	846	846	827	1102	594	848	832.93	0.99	-2148	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	164	-3.72	0.90	12	0.10	-223.00	926.00	1690	20231123	-50.95	681	20240627	21.73	1456	-43.06	20240404	681	21.73	20240627	1690	-50.95	20231123	681	21.73	20240627	N	050090	500	98 억	195313	N	N	N	N
94	20241016	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-12	5	-1.42	5436334	6458	37.40	846	846	827	1102	594	848	841.80	0.99	-1515	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	165	-3.75	0.90	12	0.03	-223.00	926.00	1690	20231123	-50.53	681	20240627	22.76	1456	-42.58	20240404	681	22.76	20240627	1690	-50.53	20231123	681	22.76	20240627	N	050090	500	98 억	195313	N	N	N	N
95	20241016	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-13	5	-1.53	4678577	5549	32.13	846	846	827	1102	594	848	843.14	0.99	-1517	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	165	-3.74	0.90	12	0.03	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	N	050090	500	98 억	195313	N	N	N	N
96	20241016	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-16	5	-1.89	4263932	5050	29.24	846	846	832	1102	594	848	844.34	0.99	-1276	862	855	843	836	824	858	839	99	254	500	500	1	1	19784735	165	-3.73	0.90	12	0.03	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	N	050090	500	98 억	195313	N	N	N	N
97	20241015	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	9	2	1.07	14484619	17269	130.80	839	850	831	1090	588	839	838.76	0.99	81	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	168	-3.80	0.92	12	0.09	-223.00	926.00	1690	20231123	-49.82	681	20240627	24.52	1456	-41.76	20240404	681	24.52	20240627	1690	-49.82	20231123	681	24.52	20240627	N	050090	500	98 억	195140	N	N	N	N
98	20241015	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	9	2	1.07	13630003	16261	123.16	839	850	831	1090	588	839	838.20	0.99	145	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	168	-3.80	0.92	12	0.08	-223.00	926.00	1690	20231123	-49.82	681	20240627	24.52	1456	-41.76	20240404	681	24.52	20240627	1690	-49.82	20231123	681	24.52	20240627	N	050090	500	98 억	195140	N	N	N	N
99	20241015	140526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	6	2	0.72	13227509	15784	119.55	839	845	831	1090	588	839	838.03	0.99	64	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	167	-3.79	0.91	12	0.08	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	N	050090	500	98 억	195140	N	N	N	N
100	20241015	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	0	3	0.00	10590915	12649	95.80	839	839	831	1090	588	839	837.29	0.99	-148	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	166	-3.76	0.91	12	0.06	-223.00	926.00	1690	20231123	-50.36	681	20240627	23.20	1456	-42.38	20240404	681	23.20	20240627	1690	-50.36	20231123	681	23.20	20240627	N	050090	500	98 억	195140	N	N	N	N
101	20241015	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-1	5	-0.12	6934613	8289	62.78	839	839	831	1090	588	839	836.60	0.99	-1049	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	166	-3.76	0.90	12	0.04	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	N	050090	500	98 억	195140	N	N	N	N
102	20241015	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-2	5	-0.24	5636795	6740	51.05	839	839	831	1090	588	839	836.32	0.99	-932	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	166	-3.75	0.90	12	0.03	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	N	050090	500	98 억	195140	N	N	N	N
103	20241015	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-1	5	-0.12	4838445	5780	43.78	839	839	832	1090	588	839	837.10	0.99	-897	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	166	-3.76	0.90	12	0.03	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	N	050090	500	98 억	195140	N	N	N	N
104	20241015	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-1	5	-0.12	1649970	1968	14.91	839	839	832	1090	588	839	838.40	0.99	-273	873	855	841	823	809	849	817	99	251	500	500	1	1	19784735	166	-3.76	0.90	12	0.01	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	N	050090	500	98 억	195140	N	N	N	N
105	20241014	160512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	-26	5	-3.01	10968273	13039	44.61	859	859	827	1124	606	865	841.19	0.98	1192	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	166	-3.76	0.91	12	0.07	-223.00	926.00	1690	20231123	-50.36	681	20240627	23.20	1456	-42.38	20240404	681	23.20	20240627	1690	-50.36	20231123	681	23.20	20240627	N	050090	500	98 억	193825	N	N	N	N
106	20241014	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-19	5	-2.20	7623021	9054	30.98	859	859	827	1124	606	865	841.95	0.98	2324	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.79	0.91	12	0.05	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	N	050090	500	98 억	193825	N	N	N	N
107	20241014	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-22	5	-2.54	5096087	6052	20.71	859	859	827	1124	606	865	842.05	0.98	1751	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.78	0.91	12	0.03	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	N	050090	500	98 억	193825	N	N	N	N
108	20241014	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-19	5	-2.20	4883899	5800	19.85	859	859	827	1124	606	865	842.05	0.98	1894	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.79	0.91	12	0.03	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	N	050090	500	98 억	193825	N	N	N	N
109	20241014	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-23	5	-2.66	4009623	4759	16.28	859	859	827	1124	606	865	842.53	0.98	1773	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.78	0.91	12	0.02	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	N	050090	500	98 억	193825	N	N	N	N
110	20241014	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-23	5	-2.66	3935082	4671	15.98	859	859	827	1124	606	865	842.45	0.98	1788	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.78	0.91	12	0.02	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	N	050090	500	98 억	193825	N	N	N	N
111	20241014	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-19	5	-2.20	3614858	4292	14.69	859	859	827	1124	606	865	842.23	0.98	2077	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	167	-3.79	0.91	12	0.02	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	N	050090	500	98 억	193825	N	N	N	N
112	20241014	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	853	-12	5	-1.39	779326	909	3.11	859	859	827	1124	606	865	857.34	0.98	-473	905	885	858	838	811	871	824	99	259	500	510	1	1	19784735	169	-3.83	0.92	12	0.00	-223.00	926.00	1690	20231123	-49.53	681	20240627	25.26	1456	-41.41	20240404	681	25.26	20240627	1690	-49.53	20231123	681	25.26	20240627	N	050090	500	98 억	193825	N	N	N	N
113	20241011	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	865	1	2	0.12	24909331	29150	112.43	878	878	831	1123	605	864	854.52	0.98	765	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	171	-3.88	0.93	12	0.15	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	N	050090	500	98 억	193056	N	N	N	N
114	20241011	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-14	5	-1.62	19943819	23366	90.12	878	878	831	1123	605	864	853.54	0.98	840	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	168	-3.81	0.92	12	0.12	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	N	050090	500	98 억	193056	N	N	N	N
115	20241011	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	857	-7	5	-0.81	14879746	17363	66.97	878	878	831	1123	605	864	856.98	0.98	2771	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	170	-3.84	0.93	12	0.09	-223.00	926.00	1690	20231123	-49.29	681	20240627	25.84	1456	-41.14	20240404	681	25.84	20240627	1690	-49.29	20231123	681	25.84	20240627	N	050090	500	98 억	193056	N	N	N	N
116	20241011	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	865	1	2	0.12	14519927	16944	65.35	878	878	831	1123	605	864	856.94	0.98	3050	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	171	-3.88	0.93	12	0.09	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	N	050090	500	98 억	193056	N	N	N	N
117	20241011	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	-9	5	-1.04	10453319	12241	47.21	878	878	831	1123	605	864	853.96	0.98	3062	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	169	-3.83	0.92	12	0.06	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	N	050090	500	98 억	193056	N	N	N	N
118	20241011	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-21	5	-2.43	8819375	10309	39.76	878	878	831	1123	605	864	855.50	0.98	2972	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	167	-3.78	0.91	12	0.05	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	N	050090	500	98 억	193056	N	N	N	N
119	20241011	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-28	5	-3.24	8292219	9681	37.34	878	878	831	1123	605	864	856.55	0.98	2946	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	165	-3.75	0.90	12	0.05	-223.00	926.00	1690	20231123	-50.53	681	20240627	22.76	1456	-42.58	20240404	681	22.76	20240627	1690	-50.53	20231123	681	22.76	20240627	N	050090	500	98 억	193056	N	N	N	N
120	20241011	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	873	9	2	1.04	3970223	4580	17.66	878	878	859	1123	605	864	866.86	0.98	2907	892	877	865	850	838	885	858	99	259	500	510	1	1	19784735	173	-3.91	0.94	12	0.02	-223.00	926.00	1690	20231123	-48.34	681	20240627	28.19	1456	-40.04	20240404	681	28.19	20240627	1690	-48.34	20231123	681	28.19	20240627	N	050090	500	98 억	193056	N	N	N	N
121	20241010	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	864	5	2	0.58	22287853	25924	109.74	861	880	853	1116	602	859	859.74	1.02	-8510	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	171	-3.87	0.93	12	0.13	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	N	050090	500	98 억	201566	N	N	N	N
122	20241010	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	864	5	2	0.58	21822905	25385	107.45	861	880	853	1116	602	859	859.68	1.02	-8426	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	171	-3.87	0.93	12	0.13	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	N	050090	500	98 억	201566	N	N	N	N
123	20241010	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	860	1	2	0.12	20402248	23732	100.46	861	880	853	1116	602	859	859.69	1.02	-7933	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	170	-3.86	0.93	12	0.12	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	N	050090	500	98 억	201566	N	N	N	N
124	20241010	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	863	4	2	0.47	17176118	19962	84.50	861	880	853	1116	602	859	860.44	1.02	-7925	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	171	-3.87	0.93	12	0.10	-223.00	926.00	1690	20231123	-48.93	681	20240627	26.73	1456	-40.73	20240404	681	26.73	20240627	1690	-48.93	20231123	681	26.73	20240627	N	050090	500	98 억	201566	N	N	N	N
125	20241010	120527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	859	0	3	0.00	17048816	19814	83.87	861	880	853	1116	602	859	860.44	1.02	-7918	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	170	-3.85	0.93	12	0.10	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	N	050090	500	98 억	201566	N	N	N	N
126	20241010	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	865	6	2	0.70	15337734	17835	75.50	861	880	853	1116	602	859	859.98	1.02	-7618	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	171	-3.88	0.93	12	0.09	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	N	050090	500	98 억	201566	N	N	N	N
127	20241010	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	-1	5	-0.12	13651594	15881	67.22	861	880	853	1116	602	859	859.62	1.02	-7216	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	170	-3.85	0.93	12	0.08	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	N	050090	500	98 억	201566	N	N	N	N
128	20241010	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	867	8	2	0.93	1800397	2087	8.83	861	880	861	1116	602	859	862.67	1.02	556	887	872	859	844	831	880	852	99	257	500	510	1	1	19784735	172	-3.89	0.94	12	0.01	-223.00	926.00	1690	20231123	-48.70	681	20240627	27.31	1456	-40.45	20240404	681	27.31	20240627	1690	-48.70	20231123	681	27.31	20240627	N	050090	500	98 억	201566	N	N	N	N
129	20241008	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	859	13	2	1.54	20167073	23604	48.89	846	874	846	1099	593	846	854.39	1.02	-347	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	170	-3.85	0.93	12	0.12	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	N	050090	500	98 억	201893	N	N	N	N
130	20241008	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	12	2	1.42	18080959	21180	43.87	846	874	846	1099	593	846	853.68	1.02	-432	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	170	-3.85	0.93	12	0.11	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	N	050090	500	98 억	201893	N	N	N	N
131	20241008	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	9	2	1.06	17059729	19989	41.40	846	874	846	1099	593	846	853.46	1.02	-545	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	169	-3.83	0.92	12	0.10	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	N	050090	500	98 억	201893	N	N	N	N
132	20241008	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	8	2	0.95	15976449	18722	38.78	846	874	846	1099	593	846	853.35	1.02	-545	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	169	-3.83	0.92	12	0.09	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	N	050090	500	98 억	201893	N	N	N	N
133	20241008	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	851	5	2	0.59	12962463	15187	31.46	846	874	846	1099	593	846	853.52	1.02	-526	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	168	-3.82	0.92	12	0.08	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	N	050090	500	98 억	201893	N	N	N	N
134	20241008	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	860	14	2	1.65	10442941	12228	25.33	846	874	846	1099	593	846	854.02	1.02	-612	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	170	-3.86	0.93	12	0.06	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	N	050090	500	98 억	201893	N	N	N	N
135	20241008	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	868	22	2	2.60	10300778	12062	24.98	846	874	846	1099	593	846	853.99	1.02	-588	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	172	-3.89	0.94	12	0.06	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	N	050090	500	98 억	201893	N	N	N	N
136	20241008	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	9	2	1.06	6620074	7777	16.11	846	874	846	1099	593	846	851.24	1.02	-71	862	854	842	834	822	858	838	99	253	500	500	1	1	19784735	169	-3.83	0.92	12	0.04	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	N	050090	500	98 억	201893	N	N	N	N
137	20241007	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	16	2	1.93	40382410	48271	125.46	830	850	830	1079	581	830	836.58	0.98	9951	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	167	-3.79	0.91	12	0.24	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	N	050090	500	98 억	193096	N	N	N	N
138	20241007	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	11	2	1.33	39288731	46971	122.08	830	850	830	1079	581	830	836.45	0.98	9886	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	166	-3.77	0.91	12	0.24	-223.00	926.00	1690	20231123	-50.24	681	20240627	23.49	1456	-42.24	20240404	681	23.49	20240627	1690	-50.24	20231123	681	23.49	20240627	N	050090	500	98 억	193096	N	N	N	N
139	20241007	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	7	2	0.84	38733510	46308	120.36	830	850	830	1079	581	830	836.43	0.98	10168	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	166	-3.75	0.90	12	0.23	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	N	050090	500	98 억	193096	N	N	N	N
140	20241007	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	14	2	1.69	33965355	40629	105.60	830	850	830	1079	581	830	835.99	0.98	11143	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	167	-3.78	0.91	12	0.21	-223.00	926.00	1690	20231123	-50.06	681	20240627	23.94	1456	-42.03	20240404	681	23.94	20240627	1690	-50.06	20231123	681	23.94	20240627	N	050090	500	98 억	193096	N	N	N	N
141	20241007	120543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	17	2	2.05	31317398	37476	97.40	830	850	830	1079	581	830	835.67	0.98	10773	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	168	-3.80	0.91	12	0.19	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	N	050090	500	98 억	193096	N	N	N	N
142	20241007	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	19	2	2.29	30881668	36959	96.06	830	850	830	1079	581	830	835.57	0.98	10892	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	168	-3.81	0.92	12	0.19	-223.00	926.00	1690	20231123	-49.76	681	20240627	24.67	1456	-41.69	20240404	681	24.67	20240627	1690	-49.76	20231123	681	24.67	20240627	N	050090	500	98 억	193096	N	N	N	N
143	20241007	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	5	2	0.60	16547300	19932	51.80	830	838	830	1079	581	830	830.19	0.98	-1718	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	165	-3.74	0.90	12	0.10	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	N	050090	500	98 억	193096	N	N	N	N
144	20241007	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	8	2	0.96	2341317	2820	7.33	830	838	830	1079	581	830	830.25	0.98	-446	878	853	841	816	804	848	811	99	249	500	490	1	1	19784735	166	-3.76	0.90	12	0.01	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	N	050090	500	98 억	193096	N	N	N	N
145	20241004	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-36	5	-4.16	32550638	38433	55.64	866	866	829	1125	607	866	846.95	0.97	290	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	164	-3.72	0.90	12	0.19	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	N	050090	500	98 억	192805	N	N	N	N
146	20241004	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	-19	5	-2.19	31405012	37053	53.65	866	866	829	1125	607	866	847.57	0.97	786	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	168	-3.80	0.91	12	0.19	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	N	050090	500	98 억	192805	N	N	N	N
147	20241004	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-33	5	-3.81	29558967	34843	50.45	866	866	829	1125	607	866	848.35	0.97	686	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	165	-3.74	0.90	12	0.18	-223.00	926.00	1690	20231123	-50.71	681	20240627	22.32	1456	-42.79	20240404	681	22.32	20240627	1690	-50.71	20231123	681	22.32	20240627	N	050090	500	98 억	192805	N	N	N	N
148	20241004	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	-14	5	-1.62	21843399	25652	37.14	866	866	829	1125	607	866	851.53	0.97	943	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	169	-3.82	0.92	12	0.13	-223.00	926.00	1690	20231123	-49.59	681	20240627	25.11	1456	-41.48	20240404	681	25.11	20240627	1690	-49.59	20231123	681	25.11	20240627	N	050090	500	98 억	192805	N	N	N	N
149	20241004	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	-18	5	-2.08	21180322	24874	36.01	866	866	829	1125	607	866	851.50	0.97	1018	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	168	-3.80	0.92	12	0.13	-223.00	926.00	1690	20231123	-49.82	681	20240627	24.52	1456	-41.76	20240404	681	24.52	20240627	1690	-49.82	20231123	681	24.52	20240627	N	050090	500	98 억	192805	N	N	N	N
150	20241004	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	-12	5	-1.39	19249261	22585	32.70	866	866	829	1125	607	866	852.30	0.97	1094	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	169	-3.83	0.92	12	0.11	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	N	050090	500	98 억	192805	N	N	N	N
151	20241004	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	-18	5	-2.08	17934771	21035	30.45	866	866	829	1125	607	866	852.62	0.97	1087	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	168	-3.80	0.92	12	0.11	-223.00	926.00	1690	20231123	-49.82	681	20240627	24.52	1456	-41.76	20240404	681	24.52	20240627	1690	-49.82	20231123	681	24.52	20240627	N	050090	500	98 억	192805	N	N	N	N
152	20241004	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	-12	5	-1.39	8401993	9721	14.07	866	866	854	1125	607	866	864.31	0.97	-2024	896	880	864	848	832	889	857	99	259	500	510	1	1	19784735	169	-3.83	0.92	12	0.05	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	N	050090	500	98 억	192805	N	N	N	N
153	20241002	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	866	10	2	1.17	59347561	69070	334.22	859	880	848	1112	600	856	859.24	0.96	2898	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	171	-3.88	0.94	12	0.35	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	N	050090	500	98 억	189735	N	N	N	N
154	20241002	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	866	10	2	1.17	59073008	68752	332.68	859	880	848	1112	600	856	859.22	0.96	2904	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	171	-3.88	0.94	12	0.35	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	N	050090	500	98 억	189735	N	N	N	N
155	20241002	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	-2	5	-0.23	28432062	33258	160.93	859	859	848	1112	600	856	854.89	0.96	-1977	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.83	0.92	12	0.17	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	N	050090	500	98 억	189735	N	N	N	N
156	20241002	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	-2	5	-0.23	27980731	32727	158.36	859	859	848	1112	600	856	854.97	0.96	-1853	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.83	0.92	12	0.17	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	N	050090	500	98 억	189735	N	N	N	N
157	20241002	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	856	0	3	0.00	25285372	29572	143.09	859	859	848	1112	600	856	855.04	0.96	-1459	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.84	0.92	12	0.15	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	N	050090	500	98 억	189735	N	N	N	N
158	20241002	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	853	-3	5	-0.35	21413291	25030	121.12	859	859	848	1112	600	856	855.51	0.96	-901	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.83	0.92	12	0.13	-223.00	926.00	1690	20231123	-49.53	681	20240627	25.26	1456	-41.41	20240404	681	25.26	20240627	1690	-49.53	20231123	681	25.26	20240627	N	050090	500	98 억	189735	N	N	N	N
159	20241002	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	853	-3	5	-0.35	20157945	23556	113.98	859	859	848	1112	600	856	855.75	0.96	-1091	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.83	0.92	12	0.12	-223.00	926.00	1690	20231123	-49.53	681	20240627	25.26	1456	-41.41	20240404	681	25.26	20240627	1690	-49.53	20231123	681	25.26	20240627	N	050090	500	98 억	189735	N	N	N	N
160	20241002	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	856	0	3	0.00	12608199	14727	71.26	859	859	856	1112	600	856	856.13	0.96	-92	877	866	859	848	841	872	854	99	256	500	510	1	1	19784735	169	-3.84	0.92	12	0.07	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	N	050090	500	98 억	189735	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History