KissMeData/033320/price/prices-20241001.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-355	5	-8.31	6894617020	1639283	146.81	4250	4445	3885	5550	2990	4270	4206.84	0.00	8361	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	748	-27.77	0.71	12	8.58	-141.00	5546.00	5530	20231206	-29.20	2855	20240906	37.13	5430	-27.90	20240119	2855	37.13	20240906	5530	-29.20	20231206	2855	37.13	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
3	20241031	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-345	5	-8.08	6488822770	1535295	137.49	4250	4445	3900	5550	2990	4270	4226.41	0.00	-8616	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	750	-27.84	0.71	12	8.03	-141.00	5546.00	5530	20231206	-29.02	2855	20240906	37.48	5430	-27.72	20240119	2855	37.48	20240906	5530	-29.02	20231206	2855	37.48	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
4	20241031	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-340	5	-7.96	6058511540	1425731	127.68	4250	4445	3900	5550	2990	4270	4249.39	0.00	-14734	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	751	-27.87	0.71	12	7.46	-141.00	5546.00	5530	20231206	-28.93	2855	20240906	37.65	5430	-27.62	20240119	2855	37.65	20240906	5530	-28.93	20231206	2855	37.65	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
5	20241031	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-240	5	-5.62	5381351455	1255363	112.42	4250	4445	4015	5550	2990	4270	4286.70	0.00	1041	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	770	-28.58	0.73	12	6.57	-141.00	5546.00	5530	20231206	-27.12	2855	20240906	41.16	5430	-25.78	20240119	2855	41.16	20240906	5530	-27.12	20231206	2855	41.16	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
6	20241031	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-190	5	-4.45	5131053380	1193568	106.89	4250	4445	4045	5550	2990	4270	4298.94	0.00	5920	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	780	-28.94	0.74	12	6.24	-141.00	5546.00	5530	20231206	-26.22	2855	20240906	42.91	5430	-24.86	20240119	2855	42.91	20240906	5530	-26.22	20231206	2855	42.91	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
7	20241031	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-190	5	-4.45	4877063935	1131173	101.30	4250	4445	4045	5550	2990	4270	4311.54	0.00	7243	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	780	-28.94	0.74	12	5.92	-141.00	5546.00	5530	20231206	-26.22	2855	20240906	42.91	5430	-24.86	20240119	2855	42.91	20240906	5530	-26.22	20231206	2855	42.91	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
8	20241031	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-50	5	-1.17	4033982330	926868	83.01	4250	4445	4150	5550	2990	4270	4352.35	0.00	-14926	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	807	-29.93	0.76	12	4.85	-141.00	5546.00	5530	20231206	-23.69	2855	20240906	47.81	5430	-22.28	20240119	2855	47.81	20240906	5530	-23.69	20231206	2855	47.81	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
9	20241031	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	160	2	3.75	1236669450	285062	25.53	4250	4445	4150	5550	2990	4270	4338.47	0.00	46458	4596	4432	4336	4172	4076	4385	4125	96	1280	500	2640	5	1	19114432	847	-31.42	0.80	12	1.49	-141.00	5546.00	5530	20231206	-19.89	2855	20240906	55.17	5430	-18.42	20240119	2855	55.17	20240906	5530	-19.89	20231206	2855	55.17	20240906	3.41	N	033320	500	95 억	0	N	N	N	N
10	20241030	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-35	5	-0.81	4682068785	1075532	15.05	4370	4500	4240	5590	3015	4305	4353.40	0.00	-17420	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	816	-30.28	0.77	12	5.63	-141.00	5546.00	6040	20231023	-29.30	2855	20240906	49.56	5430	-21.36	20240119	2855	49.56	20240906	5530	-22.78	20231206	2855	49.56	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
11	20241030	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-40	5	-0.93	4412749345	1012724	14.17	4370	4500	4240	5590	3015	4305	4357.33	0.00	-10869	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	815	-30.25	0.77	12	5.30	-141.00	5546.00	6040	20231023	-29.39	2855	20240906	49.39	5430	-21.45	20240119	2855	49.39	20240906	5530	-22.88	20231206	2855	49.39	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
12	20241030	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	65	2	1.51	3793930775	869279	12.17	4370	4500	4285	5590	3015	4305	4364.49	0.00	-3860	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	835	-30.99	0.79	12	4.55	-141.00	5546.00	6040	20231023	-27.65	2855	20240906	53.06	5430	-19.52	20240119	2855	53.06	20240906	5530	-20.98	20231206	2855	53.06	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
13	20241030	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	20	2	0.46	2807080705	643491	9.01	4370	4500	4285	5590	3015	4305	4362.31	0.00	-2517	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	827	-30.67	0.78	12	3.37	-141.00	5546.00	6040	20231023	-28.39	2855	20240906	51.49	5430	-20.35	20240119	2855	51.49	20240906	5530	-21.79	20231206	2855	51.49	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
14	20241030	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	20	2	0.46	2502580530	573153	8.02	4370	4500	4285	5590	3015	4305	4366.39	0.00	-3422	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	827	-30.67	0.78	12	3.00	-141.00	5546.00	6040	20231023	-28.39	2855	20240906	51.49	5430	-20.35	20240119	2855	51.49	20240906	5530	-21.79	20231206	2855	51.49	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
15	20241030	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	0	3	0.00	2253365475	515425	7.21	4370	4500	4285	5590	3015	4305	4371.92	0.00	-1170	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	823	-30.53	0.78	12	2.70	-141.00	5546.00	6040	20231023	-28.73	2855	20240906	50.79	5430	-20.72	20240119	2855	50.79	20240906	5530	-22.15	20231206	2855	50.79	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
16	20241030	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	5	2	0.12	1954832460	446032	6.24	4370	4500	4300	5590	3015	4305	4382.81	0.00	-7753	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	824	-30.57	0.78	12	2.33	-141.00	5546.00	6040	20231023	-28.64	2855	20240906	50.96	5430	-20.63	20240119	2855	50.96	20240906	5530	-22.06	20231206	2855	50.96	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
17	20241030	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	65	2	1.51	799790425	181189	2.54	4370	4500	4360	5590	3015	4305	4414.42	0.00	-7767	4978	4641	4448	4111	3918	4545	4015	96	1285	500	2660	5	1	19114432	835	-30.99	0.79	12	0.95	-141.00	5546.00	6040	20231023	-27.65	2855	20240906	53.06	5430	-19.52	20240119	2855	53.06	20240906	5530	-20.98	20231206	2855	53.06	20240906	3.30	N	033320	500	95 억	0	N	N	N	N
18	20241029	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	45	2	1.06	32184306955	7082077	250.71	4375	4785	4255	5530	2985	4260	4544.88	0.04	-63976	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	823	-30.53	0.78	12	37.05	-141.00	5546.00	6040	20231023	-28.73	2855	20240906	50.79	5430	-20.72	20240119	2855	50.79	20240906	5530	-22.15	20231206	2855	50.79	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
19	20241029	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	20	2	0.47	31756269905	6982238	247.18	4375	4785	4255	5530	2985	4260	4548.39	0.04	-86453	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	818	-30.35	0.77	12	36.53	-141.00	5546.00	6040	20231023	-29.14	2855	20240906	49.91	5430	-21.18	20240119	2855	49.91	20240906	5530	-22.60	20231206	2855	49.91	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
20	20241029	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	75	2	1.76	31161757030	6843924	242.28	4375	4785	4300	5530	2985	4260	4553.45	0.04	-90545	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	829	-30.74	0.78	12	35.81	-141.00	5546.00	6040	20231023	-28.23	2855	20240906	51.84	5430	-20.17	20240119	2855	51.84	20240906	5530	-21.61	20231206	2855	51.84	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
21	20241029	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	60	2	1.41	30404236660	6670034	236.13	4375	4785	4300	5530	2985	4260	4558.60	0.04	-100249	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	826	-30.64	0.78	12	34.90	-141.00	5546.00	6040	20231023	-28.48	2855	20240906	51.31	5430	-20.44	20240119	2855	51.31	20240906	5530	-21.88	20231206	2855	51.31	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
22	20241029	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	70	2	1.64	29581188095	6480102	229.40	4375	4785	4300	5530	2985	4260	4565.20	0.04	-81268	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	828	-30.71	0.78	12	33.90	-141.00	5546.00	6040	20231023	-28.31	2855	20240906	51.66	5430	-20.26	20240119	2855	51.66	20240906	5530	-21.70	20231206	2855	51.66	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
23	20241029	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	125	2	2.93	28352469070	6197983	219.42	4375	4785	4300	5530	2985	4260	4574.77	0.04	-95077	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	838	-31.10	0.79	12	32.43	-141.00	5546.00	6040	20231023	-27.40	2855	20240906	53.59	5430	-19.24	20240119	2855	53.59	20240906	5530	-20.71	20231206	2855	53.59	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
24	20241029	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	190	2	4.46	26418214590	5759767	203.90	4375	4785	4300	5530	2985	4260	4587.02	0.04	-107110	4620	4440	4285	4105	3950	4530	4195	96	1270	500	2640	5	1	19114432	851	-31.56	0.80	12	30.13	-141.00	5546.00	6040	20231023	-26.32	2855	20240906	55.87	5430	-18.05	20240119	2855	55.87	20240906	5530	-19.53	20231206	2855	55.87	20240906	3.35	N	033320	500	95 억	6994	N	N	N	N
25	20241028	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	5	2	0.12	11843540615	2759057	28.76	4215	4465	4130	5530	2980	4255	4292.98	0.32	-58866	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	814	-30.21	0.77	12	14.43	-141.00	5546.00	6040	20231023	-29.47	2855	20240906	49.21	5430	-21.55	20240119	2855	49.21	20240906	5530	-22.97	20231206	2855	49.21	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
26	20241028	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	0	3	0.00	11388447715	2652146	27.65	4215	4465	4130	5530	2980	4255	4294.35	0.32	-75114	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	813	-30.18	0.77	12	13.88	-141.00	5546.00	6040	20231023	-29.55	2855	20240906	49.04	5430	-21.64	20240119	2855	49.04	20240906	5530	-23.06	20231206	2855	49.04	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
27	20241028	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	5	2	0.12	10737794115	2499064	26.05	4215	4465	4130	5530	2980	4255	4297.07	0.32	-80817	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	814	-30.21	0.77	12	13.07	-141.00	5546.00	6040	20231023	-29.47	2855	20240906	49.21	5430	-21.55	20240119	2855	49.21	20240906	5530	-22.97	20231206	2855	49.21	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
28	20241028	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-50	5	-1.18	4656441015	1100686	11.47	4215	4355	4130	5530	2980	4255	4230.03	0.32	-14710	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	804	-29.82	0.76	12	5.76	-141.00	5546.00	6040	20231023	-30.38	2855	20240906	47.29	5430	-22.56	20240119	2855	47.29	20240906	5530	-23.96	20231206	2855	47.29	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
29	20241028	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-105	5	-2.47	4273380685	1009203	10.52	4215	4355	4130	5530	2980	4255	4233.99	0.32	-20053	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	793	-29.43	0.75	12	5.28	-141.00	5546.00	6040	20231023	-31.29	2855	20240906	45.36	5430	-23.57	20240119	2855	45.36	20240906	5530	-24.95	20231206	2855	45.36	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
30	20241028	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-105	5	-2.47	3912585650	922449	9.62	4215	4355	4150	5530	2980	4255	4241.22	0.32	-23744	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	793	-29.43	0.75	12	4.83	-141.00	5546.00	6040	20231023	-31.29	2855	20240906	45.36	5430	-23.57	20240119	2855	45.36	20240906	5530	-24.95	20231206	2855	45.36	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
31	20241028	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-55	5	-1.29	3334373240	784551	8.18	4215	4355	4165	5530	2980	4255	4249.91	0.32	9730	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	803	-29.79	0.76	12	4.10	-141.00	5546.00	6040	20231023	-30.46	2855	20240906	47.11	5430	-22.65	20240119	2855	47.11	20240906	5530	-24.05	20231206	2855	47.11	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
32	20241028	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	80	2	1.88	1046096690	246043	2.56	4215	4340	4205	5530	2980	4255	4251.38	0.32	16907	5368	4811	4398	3841	3428	5090	4120	96	1275	500	2630	5	1	19114432	829	-30.74	0.78	12	1.29	-141.00	5546.00	6040	20231023	-28.23	2855	20240906	51.84	5430	-20.17	20240119	2855	51.84	20240906	5530	-21.61	20231206	2855	51.84	20240906	3.12	N	033320	500	95 억	61637	N	N	N	N
33	20241025	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	120	2	2.90	41001255970	9228800	106.58	4155	4955	3985	5370	2895	4135	4443.08	0.11	46862	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	813	-30.18	0.77	12	48.28	-141.00	5546.00	6040	20231023	-29.55	2855	20240906	49.04	5430	-21.64	20240119	2855	49.04	20240906	5530	-23.06	20231206	2855	49.04	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
34	20241025	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	535	2	12.94	30455004655	6767345	78.16	4155	4955	3985	5370	2895	4135	4500.55	0.11	-115226	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	893	-33.12	0.84	12	35.40	-141.00	5546.00	6040	20231023	-22.68	2855	20240906	63.57	5430	-14.00	20240119	2855	63.57	20240906	5530	-15.55	20231206	2855	63.57	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
35	20241025	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-85	5	-2.06	2777320645	681936	7.88	4155	4180	3985	5370	2895	4135	4072.25	0.11	1243	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	774	-28.72	0.73	12	3.57	-141.00	5546.00	6040	20231023	-32.95	2855	20240906	41.86	5430	-25.41	20240119	2855	41.86	20240906	5530	-26.76	20231206	2855	41.86	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
36	20241025	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-90	5	-2.18	2581975735	633382	7.31	4155	4180	3985	5370	2895	4135	4076.04	0.11	7790	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	773	-28.69	0.73	12	3.31	-141.00	5546.00	6040	20231023	-33.03	2855	20240906	41.68	5430	-25.51	20240119	2855	41.68	20240906	5530	-26.85	20231206	2855	41.68	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
37	20241025	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-95	5	-2.30	2376083215	582656	6.73	4155	4180	3985	5370	2895	4135	4077.54	0.11	6219	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	772	-28.65	0.73	12	3.05	-141.00	5546.00	6040	20231023	-33.11	2855	20240906	41.51	5430	-25.60	20240119	2855	41.51	20240906	5530	-26.94	20231206	2855	41.51	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
38	20241025	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-115	5	-2.78	2029238035	496774	5.74	4155	4180	3985	5370	2895	4135	4084.33	0.11	-10980	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	768	-28.51	0.72	12	2.60	-141.00	5546.00	6040	20231023	-33.44	2855	20240906	40.81	5430	-25.97	20240119	2855	40.81	20240906	5530	-27.31	20231206	2855	40.81	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
39	20241025	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-55	5	-1.33	1495660380	363977	4.20	4155	4180	4015	5370	2895	4135	4108.87	0.11	-27739	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	780	-28.94	0.74	12	1.90	-141.00	5546.00	6040	20231023	-32.45	2855	20240906	42.91	5430	-24.86	20240119	2855	42.91	20240906	5530	-26.22	20231206	2855	42.91	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
40	20241025	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-10	5	-0.24	406214890	98306	1.14	4155	4180	4085	5370	2895	4135	4132.00	0.11	-23036	5115	4625	4350	3860	3585	4487	3722	96	1235	500	2560	5	1	19114432	788	-29.26	0.74	12	0.51	-141.00	5546.00	6040	20231023	-31.71	2855	20240906	44.48	5430	-24.03	20240119	2855	44.48	20240906	5530	-25.41	20231206	2855	44.48	20240906	2.98	N	033320	500	95 억	20911	N	N	N	N
41	20241024	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-115	5	-2.71	39143390210	8617967	74.85	4305	4840	4075	5520	2975	4250	4543.00	0.00	47364	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	790	-29.33	0.75	12	45.09	-141.00	5546.00	6040	20231023	-31.54	2855	20240906	44.83	5430	-23.85	20240119	2855	44.83	20240906	5530	-25.23	20231206	2855	44.83	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
42	20241024	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-130	5	-3.06	38302900875	8413724	73.08	4305	4840	4120	5520	2975	4250	4552.81	0.00	-9376	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	788	-29.22	0.74	12	44.02	-141.00	5546.00	6040	20231023	-31.79	2855	20240906	44.31	5430	-24.13	20240119	2855	44.31	20240906	5530	-25.50	20231206	2855	44.31	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
43	20241024	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-5	5	-0.12	36775854255	8048172	69.90	4305	4840	4230	5520	2975	4250	4569.89	0.00	-57817	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	811	-30.11	0.77	12	42.11	-141.00	5546.00	6040	20231023	-29.72	2855	20240906	48.69	5430	-21.82	20240119	2855	48.69	20240906	5530	-23.24	20231206	2855	48.69	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
44	20241024	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	110	2	2.59	35449306530	7739079	67.22	4305	4840	4250	5520	2975	4250	4581.01	0.00	-78352	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	833	-30.92	0.79	12	40.49	-141.00	5546.00	6040	20231023	-27.81	2855	20240906	52.71	5430	-19.71	20240119	2855	52.71	20240906	5530	-21.16	20231206	2855	52.71	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
45	20241024	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	150	2	3.53	34823688315	7596273	65.98	4305	4840	4250	5520	2975	4250	4584.78	0.00	-77935	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	841	-31.21	0.79	12	39.74	-141.00	5546.00	6040	20231023	-27.15	2855	20240906	54.12	5430	-18.97	20240119	2855	54.12	20240906	5530	-20.43	20231206	2855	54.12	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
46	20241024	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	185	2	4.35	33570346040	7312043	63.51	4305	4840	4250	5520	2975	4250	4591.60	0.00	-72481	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	848	-31.45	0.80	12	38.25	-141.00	5546.00	6040	20231023	-26.57	2855	20240906	55.34	5430	-18.32	20240119	2855	55.34	20240906	5530	-19.80	20231206	2855	55.34	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
47	20241024	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	240	2	5.65	31431095110	6831297	59.33	4305	4840	4250	5520	2975	4250	4601.59	0.00	-68090	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	858	-31.84	0.81	12	35.74	-141.00	5546.00	6040	20231023	-25.66	2855	20240906	57.27	5430	-17.31	20240119	2855	57.27	20240906	5530	-18.81	20231206	2855	57.27	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
48	20241024	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	25	2	0.59	1024703965	238169	2.07	4305	4350	4250	5520	2975	4250	4304.85	0.00	-16479	4953	4601	4378	4026	3803	4490	3915	96	1270	500	2630	5	1	19114432	817	-30.32	0.77	12	1.25	-141.00	5546.00	6040	20231023	-29.22	2855	20240906	49.74	5430	-21.27	20240119	2855	49.74	20240906	5530	-22.69	20231206	2855	49.74	20240906	2.98	N	033320	500	95 억	0	N	N	N	N
49	20241023	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-190	5	-4.28	50960517600	11451092	55.60	4255	4730	4155	5770	3110	4440	4450.34	0.00	64199	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	812	-30.14	0.77	12	59.91	-141.00	5546.00	6040	20231023	-29.64	2855	20240906	48.86	5430	-21.73	20240119	2855	48.86	20240906	6040	-29.64	20231023	2855	48.86	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
50	20241023	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-165	5	-3.72	50107709520	11249726	54.63	4255	4730	4155	5770	3110	4440	4454.13	0.00	32310	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	817	-30.32	0.77	12	58.85	-141.00	5546.00	6040	20231023	-29.22	2855	20240906	49.74	5430	-21.27	20240119	2855	49.74	20240906	6040	-29.22	20231023	2855	49.74	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
51	20241023	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-205	5	-4.62	48953085760	10977656	53.31	4255	4730	4155	5770	3110	4440	4459.34	0.00	2628	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	809	-30.04	0.76	12	57.43	-141.00	5546.00	6040	20231023	-29.88	2855	20240906	48.34	5430	-22.01	20240119	2855	48.34	20240906	6040	-29.88	20231023	2855	48.34	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
52	20241023	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-40	5	-0.90	47071046630	10540388	51.18	4255	4730	4155	5770	3110	4440	4465.78	0.00	-4776	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	841	-31.21	0.79	12	55.14	-141.00	5546.00	6040	20231023	-27.15	2855	20240906	54.12	5430	-18.97	20240119	2855	54.12	20240906	6040	-27.15	20231023	2855	54.12	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
53	20241023	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-175	5	-3.94	41427772465	9253404	44.93	4255	4730	4155	5770	3110	4440	4477.03	0.00	2671	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	815	-30.25	0.77	12	48.41	-141.00	5546.00	6040	20231023	-29.39	2855	20240906	49.39	5430	-21.45	20240119	2855	49.39	20240906	6040	-29.39	20231023	2855	49.39	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
54	20241023	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-75	5	-1.69	39860426790	8888668	43.16	4255	4730	4155	5770	3110	4440	4484.41	0.00	18713	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	834	-30.96	0.79	12	46.50	-141.00	5546.00	6040	20231023	-27.73	2855	20240906	52.89	5430	-19.61	20240119	2855	52.89	20240906	6040	-27.73	20231023	2855	52.89	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
55	20241023	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-50	5	-1.13	28049103425	6277432	30.48	4255	4730	4155	5770	3110	4440	4468.25	0.00	29796	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	839	-31.13	0.79	12	32.84	-141.00	5546.00	6040	20231023	-27.32	2855	20240906	53.77	5430	-19.15	20240119	2855	53.77	20240906	6040	-27.32	20231023	2855	53.77	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
56	20241023	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-185	5	-4.17	1769445625	415739	2.02	4255	4320	4170	5770	3110	4440	4255.68	0.00	57201	5343	4891	4248	3796	3153	5117	4022	96	1330	500	2750	5	1	19114432	813	-30.18	0.77	12	2.18	-141.00	5546.00	6040	20231023	-29.55	2855	20240906	49.04	5430	-21.64	20240119	2855	49.04	20240906	6040	-29.55	20231023	2855	49.04	20240906	2.89	N	033320	500	95 억	0	N	N	N	N
57	20241022	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	715	2	19.19	85248443095	20240680	778.89	3675	4700	3605	4840	2610	3725	4211.22	0.00	-35164	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	849	-31.49	0.80	12	105.89	-141.00	5546.00	6040	20231023	-26.49	2855	20240906	55.52	5430	-18.23	20240119	2855	55.52	20240906	6040	-26.49	20231023	2855	55.52	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
58	20241022	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	810	2	21.74	71818773745	17283050	665.08	3675	4560	3605	4840	2610	3725	4155.45	0.00	-34486	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	867	-32.16	0.82	12	90.42	-141.00	5546.00	6040	20231023	-24.92	2855	20240906	58.84	5430	-16.48	20240119	2855	58.84	20240906	6040	-24.92	20231023	2855	58.84	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
59	20241022	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	270	2	7.25	44951909300	11012144	423.76	3675	4360	3605	4840	2610	3725	4082.04	0.00	66527	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	764	-28.33	0.72	12	57.61	-141.00	5546.00	6040	20231023	-33.86	2855	20240906	39.93	5430	-26.43	20240119	2855	39.93	20240906	6040	-33.86	20231023	2855	39.93	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
60	20241022	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	285	2	7.65	42205812845	10328716	397.46	3675	4360	3605	4840	2610	3725	4086.27	0.00	33992	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	766	-28.44	0.72	12	54.04	-141.00	5546.00	6040	20231023	-33.61	2855	20240906	40.46	5430	-26.15	20240119	2855	40.46	20240906	6040	-33.61	20231023	2855	40.46	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
61	20241022	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	250	2	6.71	38894150800	9501990	365.65	3675	4360	3605	4840	2610	3725	4093.28	0.00	18076	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	760	-28.19	0.72	12	49.71	-141.00	5546.00	6040	20231023	-34.19	2855	20240906	39.23	5430	-26.80	20240119	2855	39.23	20240906	6040	-34.19	20231023	2855	39.23	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
62	20241022	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	400	2	10.74	28846088395	7029247	270.50	3675	4360	3605	4840	2610	3725	4103.74	0.00	-45215	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	788	-29.26	0.74	12	36.77	-141.00	5546.00	6040	20231023	-31.71	2855	20240906	44.48	5430	-24.03	20240119	2855	44.48	20240906	6040	-31.71	20231023	2855	44.48	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
63	20241022	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	120	2	3.22	2004114670	533846	20.54	3675	3875	3605	4840	2610	3725	3754.13	0.00	43125	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	735	-27.27	0.69	12	2.79	-141.00	5546.00	6040	20231023	-36.34	2855	20240906	34.68	5430	-29.19	20240119	2855	34.68	20240906	6040	-36.34	20231023	2855	34.68	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
64	20241022	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-5	5	-0.13	120451465	32623	1.26	3675	3725	3660	4840	2610	3725	3691.87	0.00	8248	4135	3930	3780	3575	3425	4032	3677	96	1115	500	2300	5	1	19114432	711	-26.38	0.67	12	0.17	-141.00	5546.00	6040	20231023	-38.41	2855	20240906	30.30	5430	-31.49	20240119	2855	30.30	20240906	6040	-38.41	20231023	2855	30.30	20240906	3.04	N	033320	500	95 억	0	N	N	N	N
65	20241021	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	0	3	0.00	9899018720	2563265	60.00	3635	3985	3630	4840	2610	3725	3862.23	0.00	8448	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	712	-26.42	0.67	12	13.41	-141.00	5546.00	6040	20231023	-38.33	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	6040	-38.33	20231023	2855	30.47	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
66	20241021	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	35	2	0.94	9538980435	2467138	57.75	3635	3985	3630	4840	2610	3725	3866.45	0.00	2621	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	719	-26.67	0.68	12	12.91	-141.00	5546.00	6040	20231023	-37.75	2855	20240906	31.70	5430	-30.76	20240119	2855	31.70	20240906	6040	-37.75	20231023	2855	31.70	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
67	20241021	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	45	2	1.21	9200726900	2377462	55.65	3635	3985	3630	4840	2610	3725	3870.02	0.00	11598	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	721	-26.74	0.68	12	12.44	-141.00	5546.00	6040	20231023	-37.58	2855	20240906	32.05	5430	-30.57	20240119	2855	32.05	20240906	6040	-37.58	20231023	2855	32.05	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
68	20241021	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	15	2	0.40	8989868200	2321066	54.33	3635	3985	3630	4840	2610	3725	3873.20	0.00	8785	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	715	-26.52	0.67	12	12.14	-141.00	5546.00	6040	20231023	-38.08	2855	20240906	31.00	5430	-31.12	20240119	2855	31.00	20240906	6040	-38.08	20231023	2855	31.00	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
69	20241021	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	35	2	0.94	8667492540	2235084	52.32	3635	3985	3630	4840	2610	3725	3877.97	0.00	3833	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	719	-26.67	0.68	12	11.69	-141.00	5546.00	6040	20231023	-37.75	2855	20240906	31.70	5430	-30.76	20240119	2855	31.70	20240906	6040	-37.75	20231023	2855	31.70	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
70	20241021	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	130	2	3.49	7858194540	2022406	47.34	3635	3985	3630	4840	2610	3725	3885.62	0.00	50483	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	737	-27.34	0.70	12	10.58	-141.00	5546.00	6040	20231023	-36.18	2855	20240906	35.03	5430	-29.01	20240119	2855	35.03	20240906	6040	-36.18	20231023	2855	35.03	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
71	20241021	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	135	2	3.62	6983813350	1795395	42.03	3635	3985	3630	4840	2610	3725	3889.91	0.00	56705	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	738	-27.38	0.70	12	9.39	-141.00	5546.00	6040	20231023	-36.09	2855	20240906	35.20	5430	-28.91	20240119	2855	35.20	20240906	6040	-36.09	20231023	2855	35.20	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
72	20241021	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	220	2	5.91	2255206615	587642	13.76	3635	3960	3630	4840	2610	3725	3837.84	0.00	80155	4208	3966	3738	3496	3268	4087	3617	96	1115	500	2300	5	1	19114432	754	-27.98	0.71	12	3.07	-141.00	5546.00	6040	20231023	-34.69	2855	20240906	38.18	5430	-27.35	20240119	2855	38.18	20240906	6040	-34.69	20231023	2855	38.18	20240906	3.14	N	033320	500	95 억	0	N	N	N	N
73	20241018	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	70	2	1.92	15650870755	4158039	318.13	3650	3980	3510	4750	2560	3655	3764.09	0.00	-4544	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	712	-26.42	0.67	12	21.75	-141.00	5546.00	6040	20231023	-38.33	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	6040	-38.33	20231023	2855	30.47	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
74	20241018	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	80	2	2.19	13458089305	3569920	273.13	3650	3980	3510	4750	2560	3655	3769.86	0.00	-43592	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	714	-26.49	0.67	12	18.68	-141.00	5546.00	6040	20231023	-38.16	2855	20240906	30.82	5430	-31.22	20240119	2855	30.82	20240906	6040	-38.16	20231023	2855	30.82	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
75	20241018	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	-115	5	-3.15	1860579850	517274	39.58	3650	3740	3510	4750	2560	3655	3596.89	0.00	-15764	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	677	-25.11	0.64	12	2.71	-141.00	5546.00	6040	20231023	-41.39	2855	20240906	23.99	5430	-34.81	20240119	2855	23.99	20240906	6040	-41.39	20231023	2855	23.99	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
76	20241018	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-135	5	-3.69	1703595030	472862	36.18	3650	3740	3510	4750	2560	3655	3602.73	0.00	-27710	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	673	-24.96	0.63	12	2.47	-141.00	5546.00	6040	20231023	-41.72	2855	20240906	23.29	5430	-35.17	20240119	2855	23.29	20240906	6040	-41.72	20231023	2855	23.29	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
77	20241018	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-65	5	-1.78	1384328780	383281	29.32	3650	3740	3550	4750	2560	3655	3611.78	0.00	-2948	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	686	-25.46	0.65	12	2.01	-141.00	5546.00	6040	20231023	-40.56	2855	20240906	25.74	5430	-33.89	20240119	2855	25.74	20240906	6040	-40.56	20231023	2855	25.74	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
78	20241018	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	-80	5	-2.19	1290136150	356957	27.31	3650	3740	3550	4750	2560	3655	3614.26	0.00	1069	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	683	-25.35	0.64	12	1.87	-141.00	5546.00	6040	20231023	-40.81	2855	20240906	25.22	5430	-34.16	20240119	2855	25.22	20240906	6040	-40.81	20231023	2855	25.22	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
79	20241018	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-40	5	-1.09	590648660	164199	12.56	3650	3650	3550	4750	2560	3655	3597.13	0.00	-457	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	691	-25.64	0.65	12	0.86	-141.00	5546.00	6040	20231023	-40.15	2855	20240906	26.62	5430	-33.43	20240119	2855	26.62	20240906	6040	-40.15	20231023	2855	26.62	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
80	20241018	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-35	5	-0.96	157234380	43377	3.32	3650	3650	3580	4750	2560	3655	3624.80	0.00	-9890	4045	3850	3700	3505	3355	3775	3430	96	1095	500	2260	5	1	19114432	692	-25.67	0.65	12	0.23	-141.00	5546.00	6040	20231023	-40.07	2855	20240906	26.80	5430	-33.33	20240119	2855	26.80	20240906	6040	-40.07	20231023	2855	26.80	20240906	2.72	N	033320	500	95 억	0	N	N	N	N
81	20241017	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-20	5	-0.54	4625364390	1260729	27.48	3660	3895	3550	4775	2575	3675	3668.82	0.00	-22326	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	699	-25.92	0.66	12	6.60	-141.00	5546.00	6040	20231023	-39.49	2855	20240906	28.02	5430	-32.69	20240119	2855	28.02	20240906	6040	-39.49	20231023	2855	28.02	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
82	20241017	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-75	5	-2.04	4128536740	1124233	24.51	3660	3895	3550	4775	2575	3675	3672.31	0.00	-24422	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	688	-25.53	0.65	12	5.88	-141.00	5546.00	6040	20231023	-40.40	2855	20240906	26.09	5430	-33.70	20240119	2855	26.09	20240906	6040	-40.40	20231023	2855	26.09	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
83	20241017	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-95	5	-2.59	3851556120	1047078	22.83	3660	3895	3550	4775	2575	3675	3678.39	0.00	-32033	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	684	-25.39	0.65	12	5.48	-141.00	5546.00	6040	20231023	-40.73	2855	20240906	25.39	5430	-34.07	20240119	2855	25.39	20240906	6040	-40.73	20231023	2855	25.39	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
84	20241017	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	-100	5	-2.72	3706519350	1006649	21.95	3660	3895	3550	4775	2575	3675	3682.05	0.00	-35675	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	683	-25.35	0.64	12	5.27	-141.00	5546.00	6040	20231023	-40.81	2855	20240906	25.22	5430	-34.16	20240119	2855	25.22	20240906	6040	-40.81	20231023	2855	25.22	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
85	20241017	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-95	5	-2.59	3547406375	962172	20.98	3660	3895	3550	4775	2575	3675	3686.89	0.00	-37598	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	684	-25.39	0.65	12	5.03	-141.00	5546.00	6040	20231023	-40.73	2855	20240906	25.39	5430	-34.07	20240119	2855	25.39	20240906	6040	-40.73	20231023	2855	25.39	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
86	20241017	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-80	5	-2.18	3434485190	930592	20.29	3660	3895	3550	4775	2575	3675	3690.67	0.00	-39126	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	687	-25.50	0.65	12	4.87	-141.00	5546.00	6040	20231023	-40.48	2855	20240906	25.92	5430	-33.79	20240119	2855	25.92	20240906	6040	-40.48	20231023	2855	25.92	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
87	20241017	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-95	5	-2.59	3176007985	858572	18.72	3660	3895	3550	4775	2575	3675	3699.22	0.00	-38417	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	684	-25.39	0.65	12	4.49	-141.00	5546.00	6040	20231023	-40.73	2855	20240906	25.39	5430	-34.07	20240119	2855	25.39	20240906	6040	-40.73	20231023	2855	25.39	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
88	20241017	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-30	5	-0.82	150729905	41245	0.90	3660	3660	3640	4775	2575	3675	3653.63	0.00	-4855	4195	3935	3775	3515	3355	3855	3435	96	1100	500	2270	5	1	19114432	697	-25.85	0.66	12	0.22	-141.00	5546.00	6040	20231023	-39.65	2855	20240906	27.67	5430	-32.87	20240119	2855	27.67	20240906	6040	-39.65	20231023	2855	27.67	20240906	2.85	N	033320	500	95 억	0	N	N	N	N
89	20241016	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-95	5	-2.52	17481218555	4553534	49.52	3795	4035	3615	4900	2640	3770	3839.10	0.21	-75832	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	702	-26.06	0.66	12	23.82	-141.00	5546.00	6040	20231023	-39.16	2855	20240906	28.72	5430	-32.32	20240119	2855	28.72	20240906	6040	-39.16	20231023	2855	28.72	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
90	20241016	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-130	5	-3.45	17247266190	4489601	48.82	3795	4035	3615	4900	2640	3770	3841.61	0.21	-64950	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	696	-25.82	0.66	12	23.49	-141.00	5546.00	6040	20231023	-39.74	2855	20240906	27.50	5430	-32.97	20240119	2855	27.50	20240906	6040	-39.74	20231023	2855	27.50	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
91	20241016	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-115	5	-3.05	16897120115	4393189	47.78	3795	4035	3625	4900	2640	3770	3846.22	0.21	-68608	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	699	-25.92	0.66	12	22.98	-141.00	5546.00	6040	20231023	-39.49	2855	20240906	28.02	5430	-32.69	20240119	2855	28.02	20240906	6040	-39.49	20231023	2855	28.02	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
92	20241016	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-85	5	-2.25	16563424480	4302090	46.78	3795	4035	3625	4900	2640	3770	3850.10	0.21	-89071	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	704	-26.13	0.66	12	22.51	-141.00	5546.00	6040	20231023	-38.99	2855	20240906	29.07	5430	-32.14	20240119	2855	29.07	20240906	6040	-38.99	20231023	2855	29.07	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
93	20241016	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-115	5	-3.05	16174436695	4195743	45.63	3795	4035	3640	4900	2640	3770	3854.97	0.21	-115264	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	699	-25.92	0.66	12	21.95	-141.00	5546.00	6040	20231023	-39.49	2855	20240906	28.02	5430	-32.69	20240119	2855	28.02	20240906	6040	-39.49	20231023	2855	28.02	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
94	20241016	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-85	5	-2.25	15248145880	3943109	42.88	3795	4035	3680	4900	2640	3770	3867.05	0.21	-123109	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	704	-26.13	0.66	12	20.63	-141.00	5546.00	6040	20231023	-38.99	2855	20240906	29.07	5430	-32.14	20240119	2855	29.07	20240906	6040	-38.99	20231023	2855	29.07	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
95	20241016	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-45	5	-1.19	1638466205	437211	4.75	3795	3810	3690	4900	2640	3770	3747.52	0.21	-12358	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	712	-26.42	0.67	12	2.29	-141.00	5546.00	6040	20231023	-38.33	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	6040	-38.33	20231023	2855	30.47	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
96	20241016	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-15	5	-0.40	596084770	157845	1.72	3795	3810	3745	4900	2640	3770	3776.41	0.21	-34684	4633	4201	3938	3506	3243	4070	3375	96	1130	500	2330	5	1	19114432	718	-26.63	0.68	12	0.83	-141.00	5546.00	6040	20231023	-37.83	2855	20240906	31.52	5430	-30.85	20240119	2855	31.52	20240906	6040	-37.83	20231023	2855	31.52	20240906	3.23	N	033320	500	95 억	40382	N	N	N	N
97	20241015	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-350	5	-8.50	36935479405	9145491	68.48	4055	4370	3675	5350	2885	4120	4039.66	0.00	48917	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	721	-26.74	0.68	12	47.85	-141.00	5546.00	6040	20231023	-37.58	2855	20240906	32.05	5430	-30.57	20240119	2855	32.05	20240906	6040	-37.58	20231023	2855	32.05	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
98	20241015	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-405	5	-9.83	35615224215	8792059	65.84	4055	4370	3700	5350	2885	4120	4050.84	0.00	4669	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	710	-26.35	0.67	12	46.00	-141.00	5546.00	6040	20231023	-38.49	2855	20240906	30.12	5430	-31.58	20240119	2855	30.12	20240906	6040	-38.49	20231023	2855	30.12	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
99	20241015	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-250	5	-6.07	10168630500	2553692	19.12	4055	4110	3855	5350	2885	4120	3981.93	0.00	-24497	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	740	-27.45	0.70	12	13.36	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
100	20241015	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-220	5	-5.34	9831798900	2466850	18.47	4055	4110	3855	5350	2885	4120	3985.57	0.00	-16069	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	745	-27.66	0.70	12	12.91	-141.00	5546.00	6040	20231023	-35.43	2855	20240906	36.60	5430	-28.18	20240119	2855	36.60	20240906	6040	-35.43	20231023	2855	36.60	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
101	20241015	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-225	5	-5.46	9427142745	2363056	17.70	4055	4110	3855	5350	2885	4120	3989.39	0.00	-13505	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	745	-27.62	0.70	12	12.36	-141.00	5546.00	6040	20231023	-35.51	2855	20240906	36.43	5430	-28.27	20240119	2855	36.43	20240906	6040	-35.51	20231023	2855	36.43	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
102	20241015	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-235	5	-5.70	9015861755	2257728	16.91	4055	4110	3855	5350	2885	4120	3993.33	0.00	-18097	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	743	-27.55	0.70	12	11.81	-141.00	5546.00	6040	20231023	-35.68	2855	20240906	36.08	5430	-28.45	20240119	2855	36.08	20240906	6040	-35.68	20231023	2855	36.08	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
103	20241015	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-220	5	-5.34	7916270120	1976002	14.80	4055	4110	3875	5350	2885	4120	4006.21	0.00	14171	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	745	-27.66	0.70	12	10.34	-141.00	5546.00	6040	20231023	-35.43	2855	20240906	36.60	5430	-28.18	20240119	2855	36.60	20240906	6040	-35.43	20231023	2855	36.60	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
104	20241015	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-80	5	-1.94	2641578390	651910	4.88	4055	4085	4020	5350	2885	4120	4052.06	0.00	24198	4713	4416	3823	3526	2933	4565	3675	96	1230	500	2550	5	1	19114432	772	-28.65	0.73	12	3.41	-141.00	5546.00	6040	20231023	-33.11	2855	20240906	41.51	5430	-25.60	20240119	2855	41.51	20240906	6040	-33.11	20231023	2855	41.51	20240906	3.26	N	033320	500	95 억	0	N	N	N	N
105	20241014	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	950	1	29.97	51635220405	13350954	25750.68	3260	4120	3230	4120	2220	3170	3867.49	0.10	-31897	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	788	-29.22	0.74	12	69.85	-141.00	5546.00	6040	20231023	-31.79	2855	20240906	44.31	5430	-24.13	20240119	2855	44.31	20240906	6040	-31.79	20231023	2855	44.31	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
106	20241014	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	925	2	29.18	49936965690	12938204	24954.59	3260	4120	3230	4120	2220	3170	3859.65	0.10	-37549	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	783	-29.04	0.74	12	67.69	-141.00	5546.00	6040	20231023	-32.20	2855	20240906	43.43	5430	-24.59	20240119	2855	43.43	20240906	6040	-32.20	20231023	2855	43.43	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
107	20241014	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	820	2	25.87	41339606240	10836360	20900.65	3260	4080	3230	4120	2220	3170	3814.90	0.10	-80322	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	763	-28.30	0.72	12	56.69	-141.00	5546.00	6040	20231023	-33.94	2855	20240906	39.75	5430	-26.52	20240119	2855	39.75	20240906	6040	-33.94	20231023	2855	39.75	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
108	20241014	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	675	2	21.29	35190214580	9291304	17920.62	3260	4045	3230	4120	2220	3170	3787.44	0.10	-89942	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	735	-27.27	0.69	12	48.61	-141.00	5546.00	6040	20231023	-36.34	2855	20240906	34.68	5430	-29.19	20240119	2855	34.68	20240906	6040	-36.34	20231023	2855	34.68	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
109	20241014	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	775	2	24.45	33358889345	8821118	17013.75	3260	4045	3230	4120	2220	3170	3781.71	0.10	-108653	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	754	-27.98	0.71	12	46.15	-141.00	5546.00	6040	20231023	-34.69	2855	20240906	38.18	5430	-27.35	20240119	2855	38.18	20240906	6040	-34.69	20231023	2855	38.18	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
110	20241014	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	770	2	24.29	28674029400	7632079	14720.39	3260	4025	3230	4120	2220	3170	3757.04	0.10	-112279	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	753	-27.94	0.71	12	39.93	-141.00	5546.00	6040	20231023	-34.77	2855	20240906	38.00	5430	-27.44	20240119	2855	38.00	20240906	6040	-34.77	20231023	2855	38.00	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
111	20241014	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	520	2	16.40	11160051805	3116437	6010.83	3260	3750	3230	4120	2220	3170	3581.03	0.10	-110531	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	705	-26.17	0.67	12	16.30	-141.00	5546.00	6040	20231023	-38.91	2855	20240906	29.25	5430	-32.04	20240119	2855	29.25	20240906	6040	-38.91	20231023	2855	29.25	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
112	20241014	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	130	2	4.10	210822500	63944	123.33	3260	3360	3230	4120	2220	3170	3297.01	0.10	-3994	3236	3202	3171	3137	3106	3187	3122	96	950	500	1960	5	1	19114432	631	-23.40	0.60	12	0.33	-141.00	5546.00	6040	20231023	-45.36	2855	20240906	15.59	5430	-39.23	20240119	2855	15.59	20240906	6040	-45.36	20231023	2855	15.59	20240906	3.22	N	033320	500	95 억	18606	N	N	N	N
113	20241011	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-5	5	-0.16	162547060	51327	113.18	3175	3205	3140	4125	2225	3175	3166.89	0.08	3217	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	606	-22.48	0.57	12	0.27	-141.00	5546.00	6040	20231023	-47.52	2855	20240906	11.03	5430	-41.62	20240119	2855	11.03	20240906	6040	-47.52	20231023	2855	11.03	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
114	20241011	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-25	5	-0.79	151135140	47711	105.21	3175	3205	3140	4125	2225	3175	3167.72	0.08	2789	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	602	-22.34	0.57	12	0.25	-141.00	5546.00	6040	20231023	-47.85	2855	20240906	10.33	5430	-41.99	20240119	2855	10.33	20240906	6040	-47.85	20231023	2855	10.33	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
115	20241011	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	94790745	29864	65.85	3175	3205	3160	4125	2225	3175	3174.08	0.08	7402	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	607	-22.52	0.57	12	0.16	-141.00	5546.00	6040	20231023	-47.43	2855	20240906	11.21	5430	-41.53	20240119	2855	11.21	20240906	6040	-47.43	20231023	2855	11.21	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
116	20241011	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	5	2	0.16	84845545	26735	58.95	3175	3205	3160	4125	2225	3175	3173.58	0.08	6101	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	608	-22.55	0.57	12	0.14	-141.00	5546.00	6040	20231023	-47.35	2855	20240906	11.38	5430	-41.44	20240119	2855	11.38	20240906	6040	-47.35	20231023	2855	11.38	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
117	20241011	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-5	5	-0.16	69321250	21859	48.20	3175	3205	3160	4125	2225	3175	3171.29	0.08	3735	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	606	-22.48	0.57	12	0.11	-141.00	5546.00	6040	20231023	-47.52	2855	20240906	11.03	5430	-41.62	20240119	2855	11.03	20240906	6040	-47.52	20231023	2855	11.03	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
118	20241011	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	59976245	18916	41.71	3175	3205	3160	4125	2225	3175	3170.66	0.08	2242	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	607	-22.52	0.57	12	0.10	-141.00	5546.00	6040	20231023	-47.43	2855	20240906	11.21	5430	-41.53	20240119	2855	11.21	20240906	6040	-47.43	20231023	2855	11.21	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
119	20241011	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	33642740	10604	23.38	3175	3205	3160	4125	2225	3175	3172.65	0.08	1320	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	607	-22.52	0.57	12	0.06	-141.00	5546.00	6040	20231023	-47.43	2855	20240906	11.21	5430	-41.53	20240119	2855	11.21	20240906	6040	-47.43	20231023	2855	11.21	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
120	20241011	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	20	2	0.63	347505	109	0.24	3175	3200	3175	4125	2225	3175	3188.12	0.08	-4	3291	3232	3191	3132	3091	3212	3112	96	950	500	1960	5	1	19114432	611	-22.66	0.58	12	0.00	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.20	N	033320	500	95 억	15390	N	N	N	N
121	20241010	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-30	5	-0.94	142337220	44755	102.56	3250	3250	3150	4165	2245	3205	3180.36	0.15	-12453	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	607	-22.52	0.57	12	0.23	-141.00	5546.00	6040	20231023	-47.43	2855	20240906	11.21	5430	-41.53	20240119	2855	11.21	20240906	6040	-47.43	20231023	2855	11.21	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
122	20241010	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-40	5	-1.25	121266365	38100	87.31	3250	3250	3150	4165	2245	3205	3182.84	0.15	-12354	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	605	-22.45	0.57	12	0.20	-141.00	5546.00	6040	20231023	-47.60	2855	20240906	10.86	5430	-41.71	20240119	2855	10.86	20240906	6040	-47.60	20231023	2855	10.86	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
123	20241010	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-25	5	-0.78	88213250	27683	63.44	3250	3250	3150	4165	2245	3205	3186.55	0.15	-9050	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	608	-22.55	0.57	12	0.14	-141.00	5546.00	6040	20231023	-47.35	2855	20240906	11.38	5430	-41.44	20240119	2855	11.38	20240906	6040	-47.35	20231023	2855	11.38	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
124	20241010	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-25	5	-0.78	83045025	26057	59.71	3250	3250	3150	4165	2245	3205	3187.05	0.15	-8361	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	608	-22.55	0.57	12	0.14	-141.00	5546.00	6040	20231023	-47.35	2855	20240906	11.38	5430	-41.44	20240119	2855	11.38	20240906	6040	-47.35	20231023	2855	11.38	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
125	20241010	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-10	5	-0.31	76424830	23979	54.95	3250	3250	3150	4165	2245	3205	3187.16	0.15	-7193	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	611	-22.66	0.58	12	0.13	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
126	20241010	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-20	5	-0.62	66784985	20957	48.03	3250	3250	3150	4165	2245	3205	3186.76	0.15	-6114	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	609	-22.59	0.57	12	0.11	-141.00	5546.00	6040	20231023	-47.27	2855	20240906	11.56	5430	-41.34	20240119	2855	11.56	20240906	6040	-47.27	20231023	2855	11.56	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
127	20241010	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-35	5	-1.09	47992450	15037	34.46	3250	3250	3150	4165	2245	3205	3191.62	0.15	-4166	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	606	-22.48	0.57	12	0.08	-141.00	5546.00	6040	20231023	-47.52	2855	20240906	11.03	5430	-41.62	20240119	2855	11.03	20240906	6040	-47.52	20231023	2855	11.03	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
128	20241010	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	5	2	0.16	14367215	4460	10.22	3250	3250	3210	4165	2245	3205	3221.35	0.15	828	3298	3251	3218	3171	3138	3235	3155	96	960	500	1980	5	1	19114432	614	-22.77	0.58	12	0.02	-141.00	5546.00	6040	20231023	-46.85	2855	20240906	12.43	5430	-40.88	20240119	2855	12.43	20240906	6040	-46.85	20231023	2855	12.43	20240906	3.19	N	033320	500	95 억	27844	N	N	N	N
129	20241008	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-55	5	-1.69	139498700	43494	44.78	3230	3265	3185	4235	2285	3260	3207.04	0.16	-3432	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	613	-22.73	0.58	12	0.23	-141.00	5546.00	6040	20231023	-46.94	2855	20240906	12.26	5430	-40.98	20240119	2855	12.26	20240906	6040	-46.94	20231023	2855	12.26	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
130	20241008	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-50	5	-1.53	130410960	40660	41.86	3230	3265	3185	4235	2285	3260	3207.06	0.16	-3255	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	614	-22.77	0.58	12	0.21	-141.00	5546.00	6040	20231023	-46.85	2855	20240906	12.43	5430	-40.88	20240119	2855	12.43	20240906	6040	-46.85	20231023	2855	12.43	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
131	20241008	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-55	5	-1.69	124120345	38698	39.84	3230	3265	3185	4235	2285	3260	3207.10	0.16	-4039	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	613	-22.73	0.58	12	0.20	-141.00	5546.00	6040	20231023	-46.94	2855	20240906	12.26	5430	-40.98	20240119	2855	12.26	20240906	6040	-46.94	20231023	2855	12.26	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
132	20241008	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-55	5	-1.69	118551430	36961	38.05	3230	3265	3185	4235	2285	3260	3207.15	0.16	-4638	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	613	-22.73	0.58	12	0.19	-141.00	5546.00	6040	20231023	-46.94	2855	20240906	12.26	5430	-40.98	20240119	2855	12.26	20240906	6040	-46.94	20231023	2855	12.26	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
133	20241008	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-50	5	-1.53	115848575	36119	37.19	3230	3265	3185	4235	2285	3260	3207.08	0.16	-4604	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	614	-22.77	0.58	12	0.19	-141.00	5546.00	6040	20231023	-46.85	2855	20240906	12.43	5430	-40.88	20240119	2855	12.43	20240906	6040	-46.85	20231023	2855	12.43	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
134	20241008	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-75	5	-2.30	106969940	33344	34.33	3230	3265	3185	4235	2285	3260	3207.72	0.16	-4620	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	609	-22.59	0.57	12	0.17	-141.00	5546.00	6040	20231023	-47.27	2855	20240906	11.56	5430	-41.34	20240119	2855	11.56	20240906	6040	-47.27	20231023	2855	11.56	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
135	20241008	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-40	5	-1.23	34829770	10802	11.12	3230	3265	3205	4235	2285	3260	3223.62	0.16	237	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	615	-22.84	0.58	12	0.06	-141.00	5546.00	6040	20231023	-46.69	2855	20240906	12.78	5430	-40.70	20240119	2855	12.78	20240906	6040	-46.69	20231023	2855	12.78	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
136	20241008	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-35	5	-1.07	7412765	2290	2.36	3230	3265	3225	4235	2285	3260	3234.49	0.16	825	3373	3316	3218	3161	3063	3345	3190	96	975	500	2020	5	1	19114432	616	-22.87	0.58	12	0.01	-141.00	5546.00	6040	20231023	-46.61	2855	20240906	12.96	5430	-40.61	20240119	2855	12.96	20240906	6040	-46.61	20231023	2855	12.96	20240906	3.18	N	033320	500	95 억	30981	N	N	N	N
137	20241007	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	120	2	3.82	309846325	96632	70.76	3150	3275	3120	4080	2200	3140	3206.46	0.04	24143	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	623	-23.12	0.59	12	0.51	-141.00	5546.00	6040	20231023	-46.03	2855	20240906	14.19	5430	-39.96	20240119	2855	14.19	20240906	6040	-46.03	20231023	2855	14.19	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
138	20241007	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	110	2	3.50	274460760	85727	62.77	3150	3275	3120	4080	2200	3140	3201.57	0.04	21978	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	621	-23.05	0.59	12	0.45	-141.00	5546.00	6040	20231023	-46.19	2855	20240906	13.84	5430	-40.15	20240119	2855	13.84	20240906	6040	-46.19	20231023	2855	13.84	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
139	20241007	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	75	2	2.39	201360310	63235	46.30	3150	3235	3120	4080	2200	3140	3184.32	0.04	22017	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	615	-22.80	0.58	12	0.33	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
140	20241007	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	60	2	1.91	167021995	52544	38.47	3150	3230	3120	4080	2200	3140	3178.71	0.04	12212	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	612	-22.70	0.58	12	0.27	-141.00	5546.00	6040	20231023	-47.02	2855	20240906	12.08	5430	-41.07	20240119	2855	12.08	20240906	6040	-47.02	20231023	2855	12.08	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
141	20241007	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	60	2	1.91	152891280	48137	35.25	3150	3230	3120	4080	2200	3140	3176.17	0.04	10548	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	612	-22.70	0.58	12	0.25	-141.00	5546.00	6040	20231023	-47.02	2855	20240906	12.08	5430	-41.07	20240119	2855	12.08	20240906	6040	-47.02	20231023	2855	12.08	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
142	20241007	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	55	2	1.75	138037185	43488	31.84	3150	3230	3120	4080	2200	3140	3174.14	0.04	7607	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	611	-22.66	0.58	12	0.23	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
143	20241007	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	55	2	1.75	96252420	30480	22.32	3150	3210	3120	4080	2200	3140	3157.89	0.04	5396	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	611	-22.66	0.58	12	0.16	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
144	20241007	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	6375420	2028	1.48	3150	3160	3125	4080	2200	3140	3143.70	0.04	-1644	3336	3237	3171	3072	3006	3205	3040	96	940	500	1940	5	1	19114432	600	-22.27	0.57	12	0.01	-141.00	5546.00	6040	20231023	-48.01	2855	20240906	9.98	5430	-42.17	20240119	2855	9.98	20240906	6040	-48.01	20231023	2855	9.98	20240906	3.20	N	033320	500	95 억	7134	N	N	N	N
145	20241004	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-80	5	-2.48	433514735	136245	145.02	3195	3270	3105	4185	2255	3220	3181.94	0.08	-4785	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	600	-22.27	0.57	12	0.71	-141.00	5546.00	6040	20231023	-48.01	2855	20240906	9.98	5430	-42.17	20240119	2855	9.98	20240906	6040	-48.01	20231023	2855	9.98	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
146	20241004	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-65	5	-2.02	343797065	107660	114.60	3195	3270	3150	4185	2255	3220	3193.36	0.08	-5450	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	603	-22.38	0.57	12	0.56	-141.00	5546.00	6040	20231023	-47.76	2855	20240906	10.51	5430	-41.90	20240119	2855	10.51	20240906	6040	-47.76	20231023	2855	10.51	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
147	20241004	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-40	5	-1.24	243290845	75877	80.76	3195	3270	3160	4185	2255	3220	3206.38	0.08	-4261	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	608	-22.55	0.57	12	0.40	-141.00	5546.00	6040	20231023	-47.35	2855	20240906	11.38	5430	-41.44	20240119	2855	11.38	20240906	6040	-47.35	20231023	2855	11.38	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
148	20241004	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-35	5	-1.09	195920400	60971	64.90	3195	3270	3170	4185	2255	3220	3213.34	0.08	-3319	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	609	-22.59	0.57	12	0.32	-141.00	5546.00	6040	20231023	-47.27	2855	20240906	11.56	5430	-41.34	20240119	2855	11.56	20240906	6040	-47.27	20231023	2855	11.56	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
149	20241004	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-5	5	-0.16	149999905	46551	49.55	3195	3270	3195	4185	2255	3220	3222.27	0.08	-2753	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	615	-22.80	0.58	12	0.24	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
150	20241004	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	5	2	0.16	109197105	33861	36.04	3195	3270	3195	4185	2255	3220	3224.86	0.08	1839	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	616	-22.87	0.58	12	0.18	-141.00	5546.00	6040	20231023	-46.61	2855	20240906	12.96	5430	-40.61	20240119	2855	12.96	20240906	6040	-46.61	20231023	2855	12.96	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
151	20241004	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	20	2	0.62	84006240	26062	27.74	3195	3270	3195	4185	2255	3220	3223.32	0.08	-1580	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	619	-22.98	0.58	12	0.14	-141.00	5546.00	6040	20231023	-46.36	2855	20240906	13.49	5430	-40.33	20240119	2855	13.49	20240906	6040	-46.36	20231023	2855	13.49	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
152	20241004	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-10	5	-0.31	21453280	6679	7.11	3195	3270	3195	4185	2255	3220	3212.05	0.08	-1323	3333	3276	3208	3151	3083	3305	3180	96	965	500	1990	5	1	19114432	614	-22.77	0.58	12	0.03	-141.00	5546.00	6040	20231023	-46.85	2855	20240906	12.43	5430	-40.88	20240119	2855	12.43	20240906	6040	-46.85	20231023	2855	12.43	20240906	3.19	N	033320	500	95 억	14935	N	N	N	N
153	20241002	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-15	5	-0.46	299354220	93546	72.82	3210	3265	3140	4205	2265	3235	3199.94	0.09	-1481	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	615	-22.84	0.58	12	0.49	-141.00	5546.00	6040	20231023	-46.69	2855	20240906	12.78	5430	-40.70	20240119	2855	12.78	20240906	6040	-46.69	20231023	2855	12.78	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
154	20241002	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-10	5	-0.31	282098900	88182	68.65	3210	3265	3140	4205	2265	3235	3199.02	0.09	-1271	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	616	-22.87	0.58	12	0.46	-141.00	5546.00	6040	20231023	-46.61	2855	20240906	12.96	5430	-40.61	20240119	2855	12.96	20240906	6040	-46.61	20231023	2855	12.96	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
155	20241002	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-5	5	-0.15	238429145	74654	58.12	3210	3265	3140	4205	2265	3235	3193.75	0.09	-1998	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	617	-22.91	0.58	12	0.39	-141.00	5546.00	6040	20231023	-46.52	2855	20240906	13.13	5430	-40.52	20240119	2855	13.13	20240906	6040	-46.52	20231023	2855	13.13	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
156	20241002	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-20	5	-0.62	175247120	55125	42.91	3210	3235	3140	4205	2265	3235	3179.01	0.09	635	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	615	-22.80	0.58	12	0.29	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
157	20241002	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-25	5	-0.77	157619960	49637	38.64	3210	3235	3140	4205	2265	3235	3175.36	0.09	-841	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	614	-22.77	0.58	12	0.26	-141.00	5546.00	6040	20231023	-46.85	2855	20240906	12.43	5430	-40.88	20240119	2855	12.43	20240906	6040	-46.85	20231023	2855	12.43	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
158	20241002	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-40	5	-1.24	151579785	47753	37.17	3210	3235	3140	4205	2265	3235	3174.15	0.09	-1098	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	611	-22.66	0.58	12	0.25	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
159	20241002	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-65	5	-2.01	120304800	37923	29.52	3210	3235	3140	4205	2265	3235	3172.22	0.09	-7231	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	606	-22.48	0.57	12	0.20	-141.00	5546.00	6040	20231023	-47.52	2855	20240906	11.03	5430	-41.62	20240119	2855	11.03	20240906	6040	-47.52	20231023	2855	11.03	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N
160	20241002	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-40	5	-1.24	23847215	7428	5.78	3210	3235	3195	4205	2265	3235	3210.19	0.09	-4542	3355	3295	3255	3195	3155	3275	3175	96	970	500	2000	5	1	19114432	611	-22.66	0.58	12	0.04	-141.00	5546.00	6040	20231023	-47.10	2855	20240906	11.91	5430	-41.16	20240119	2855	11.91	20240906	6040	-47.10	20231023	2855	11.91	20240906	3.20	N	033320	500	95 억	16533	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History