KissMeData/066430/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	-1	5	-0.18	63793200	113403	145.45	566	567	559	730	394	562	562.54	3.56	-4389	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.29	72.00	1121.00	852	20231201	-34.15	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	852	-34.15	20231201	518	8.30	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
3	20241031	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-2	5	-0.36	60090600	106803	136.98	566	567	559	730	394	562	562.63	3.56	-4389	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.27	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
4	20241031	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	3	2	0.53	37694189	66860	85.75	566	567	559	730	394	562	563.78	3.56	-4301	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.17	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
5	20241031	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	559	-3	5	-0.53	13964899	24860	31.89	566	567	559	730	394	562	561.74	3.56	-3591	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	219	7.76	0.50	12	0.06	72.00	1121.00	852	20231201	-34.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	852	-34.39	20231201	518	7.92	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
6	20241031	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	2	2	0.36	2495982	4411	5.66	566	567	561	730	394	562	565.85	3.56	-1890	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	221	7.83	0.50	12	0.01	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
7	20241031	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	3	2	0.53	2369107	4186	5.37	566	567	561	730	394	562	565.96	3.56	-1889	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.01	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
8	20241031	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	3	2	0.53	2358937	4168	5.35	566	567	561	730	394	562	565.96	3.56	-1880	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.01	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
9	20241031	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	-1	5	-0.18	1240627	2192	2.81	566	566	561	730	394	562	565.98	3.56	-455	572	566	563	557	554	565	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.01	72.00	1121.00	852	20231201	-34.15	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	852	-34.15	20231201	518	8.30	20240909	0.17	N	066430	500	195 억	1395349	N	N	N	N
10	20241030	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	-1	5	-0.18	43953639	77966	211.97	564	569	560	731	395	563	563.75	3.57	-3965	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	220	7.81	0.50	12	0.20	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
11	20241030	150705	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	-1	5	-0.18	32401626	57411	156.08	564	569	560	731	395	563	564.38	3.57	-3513	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	220	7.81	0.50	12	0.15	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
12	20241030	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	6	2	1.07	15514387	27409	74.52	564	569	563	731	395	563	566.03	3.57	-3657	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	223	7.90	0.51	12	0.07	72.00	1121.00	852	20231201	-33.22	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	852	-33.22	20231201	518	9.85	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
13	20241030	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	9378434	16608	45.15	564	569	563	731	395	563	564.69	3.57	-2551	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.04	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
14	20241030	120703	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	7835329	13883	37.74	564	569	563	731	395	563	564.38	3.57	-1400	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.04	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
15	20241030	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	2	2	0.36	7354929	13033	35.43	564	569	563	731	395	563	564.33	3.57	-1260	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.03	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
16	20241030	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	5	2	0.89	3554031	6301	17.13	564	569	563	731	395	563	564.04	3.57	-254	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	222	7.89	0.51	12	0.02	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
17	20241030	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	1	2	0.18	3011760	5340	14.52	564	564	564	731	395	563	564.00	3.57	-255	577	569	562	554	547	566	551	196	168	500	370	1	1	39153476	221	7.83	0.50	12	0.01	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.17	N	066430	500	195 억	1399314	N	N	N	N
18	20241029	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	3	2	0.54	20642105	36782	94.89	570	570	555	728	392	560	561.20	3.60	-9058	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	220	7.82	0.50	12	0.09	72.00	1121.00	852	20231201	-33.92	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
19	20241029	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	2	2	0.36	19846355	35372	91.25	570	570	555	728	392	560	561.08	3.60	-8148	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	220	7.81	0.50	12	0.09	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
20	20241029	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	1	2	0.18	18986618	33845	87.31	570	570	555	728	392	560	560.99	3.60	-6666	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	220	7.79	0.50	12	0.09	72.00	1121.00	852	20231201	-34.15	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	852	-34.15	20231201	518	8.30	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
21	20241029	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	0	3	0.00	18579833	33121	85.45	570	570	555	728	392	560	560.97	3.60	-6063	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	219	7.78	0.50	12	0.08	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
22	20241029	120637	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	0	3	0.00	17000023	30300	78.17	570	570	555	728	392	560	561.06	3.60	-6063	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	219	7.78	0.50	12	0.08	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
23	20241029	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	0	3	0.00	9690343	17247	44.49	570	570	555	728	392	560	561.86	3.60	-4721	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	219	7.78	0.50	12	0.04	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
24	20241029	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	559	-1	5	-0.18	8659665	15405	39.74	570	570	555	728	392	560	562.13	3.60	-4509	574	566	563	555	552	565	554	196	168	500	360	1	1	39153476	219	7.76	0.50	12	0.04	72.00	1121.00	852	20231201	-34.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	852	-34.39	20231201	518	7.92	20240909	0.17	N	066430	500	195 억	1408372	N	N	N	N
25	20241028	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-7	5	-1.23	21840333	38762	135.41	571	571	560	737	397	567	563.45	3.60	-2313	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	219	7.78	0.50	12	0.10	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
26	20241028	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-7	5	-1.23	20289077	35992	125.73	571	571	560	737	397	567	563.71	3.60	287	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	219	7.78	0.50	12	0.09	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
27	20241028	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-3	5	-0.53	8111801	14330	50.06	571	571	563	737	397	567	566.07	3.60	-2161	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.04	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
28	20241028	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-3	5	-0.53	6343297	11194	39.10	571	571	564	737	397	567	566.67	3.60	-2146	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.03	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
29	20241028	120632	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	0	3	0.00	5309805	9363	32.71	571	571	565	737	397	567	567.11	3.60	-1338	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	222	7.88	0.51	12	0.02	72.00	1121.00	852	20231201	-33.45	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
30	20241028	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-2	5	-0.35	4012477	7073	24.71	571	571	565	737	397	567	567.29	3.60	-484	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	221	7.85	0.50	12	0.02	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
31	20241028	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	4	2	0.71	679948	1198	4.19	571	571	567	737	397	567	567.57	3.60	-19	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	224	7.93	0.51	12	0.00	72.00	1121.00	852	20231201	-32.98	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	852	-32.98	20231201	518	10.23	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
32	20241028	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	3	2	0.53	12561	22	0.08	571	571	570	737	397	567	570.95	3.60	-4	579	572	566	559	553	570	557	196	170	500	370	1	1	39153476	223	7.92	0.51	12	0.00	72.00	1121.00	852	20231201	-33.10	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.22	N	066430	500	195 억	1410685	N	N	N	N
33	20241025	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	7	2	1.25	16128245	28626	15.79	569	573	560	728	392	560	563.41	3.61	-2050	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	222	7.88	0.51	12	0.07	72.00	1121.00	890	20231018	-36.29	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
34	20241025	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	8	2	1.43	15427433	27390	15.11	569	573	560	728	392	560	563.25	3.61	-1600	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	222	7.89	0.51	12	0.07	72.00	1121.00	890	20231018	-36.18	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
35	20241025	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	3	2	0.54	15378447	27303	15.06	569	573	560	728	392	560	563.25	3.61	-1600	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	220	7.82	0.50	12	0.07	72.00	1121.00	890	20231018	-36.74	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
36	20241025	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	7	2	1.25	13541952	24045	13.27	569	573	560	728	392	560	563.19	3.61	-1600	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	222	7.88	0.51	12	0.06	72.00	1121.00	890	20231018	-36.29	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
37	20241025	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	7	2	1.25	13188278	23421	12.92	569	573	560	728	392	560	563.10	3.61	-1600	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	222	7.88	0.51	12	0.06	72.00	1121.00	890	20231018	-36.29	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
38	20241025	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	7	2	1.25	10440029	18574	10.25	569	573	560	728	392	560	562.08	3.61	-1600	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	222	7.88	0.51	12	0.05	72.00	1121.00	890	20231018	-36.29	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
39	20241025	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	2	2	0.36	8529617	15192	8.38	569	573	560	728	392	560	561.45	3.61	67	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	220	7.81	0.50	12	0.04	72.00	1121.00	890	20231018	-36.85	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
40	20241025	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	9	2	1.61	11380	20	0.01	569	569	569	728	392	560	569.00	3.61	-3	572	566	563	557	554	564	555	196	168	500	360	1	1	39153476	223	7.90	0.51	12	0.00	72.00	1121.00	890	20231018	-36.07	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	852	-33.22	20231201	518	9.85	20240909	0.22	N	066430	500	195 억	1412735	N	N	N	N
41	20241024	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-7	5	-1.23	102377814	181264	1017.54	567	569	560	737	397	567	564.80	3.60	4568	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	219	7.78	0.50	12	0.46	72.00	1121.00	890	20231018	-37.08	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
42	20241024	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-1	5	-0.18	99085782	175401	984.62	567	569	561	737	397	567	564.91	3.60	5676	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	222	7.86	0.50	12	0.45	72.00	1121.00	890	20231018	-36.40	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
43	20241024	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	-5	5	-0.88	99047294	175333	984.24	567	569	561	737	397	567	564.91	3.60	5676	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	220	7.81	0.50	12	0.45	72.00	1121.00	890	20231018	-36.85	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
44	20241024	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	-5	5	-0.88	99046732	175332	984.24	567	569	561	737	397	567	564.91	3.60	5676	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	220	7.81	0.50	12	0.45	72.00	1121.00	890	20231018	-36.85	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
45	20241024	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-2	5	-0.35	87208640	154268	865.99	567	569	564	737	397	567	565.31	3.60	5231	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	221	7.85	0.50	12	0.39	72.00	1121.00	890	20231018	-36.52	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
46	20241024	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-1	5	-0.18	58268177	103086	578.68	567	569	564	737	397	567	565.24	3.60	558	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	222	7.86	0.50	12	0.26	72.00	1121.00	890	20231018	-36.40	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
47	20241024	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	2	2	0.35	41155678	72805	408.70	567	569	564	737	397	567	565.29	3.60	558	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	223	7.90	0.51	12	0.19	72.00	1121.00	890	20231018	-36.07	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	852	-33.22	20231201	518	9.85	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
48	20241024	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	0	3	0.00	92988	164	0.92	567	567	567	737	397	567	567.00	3.60	-3	576	571	568	563	560	570	562	196	170	500	370	1	1	39153476	222	7.88	0.51	12	0.00	72.00	1121.00	890	20231018	-36.29	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1408167	N	N	N	N
49	20241023	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	-6	5	-1.05	10108116	17814	23.70	571	573	565	744	402	573	567.43	3.60	-2380	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	222	7.88	0.51	12	0.05	72.00	1121.00	896	20231016	-36.72	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
50	20241023	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-1	5	-0.17	9416943	16595	22.08	571	573	565	744	402	573	567.46	3.60	-2380	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.04	72.00	1121.00	896	20231016	-36.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
51	20241023	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-1	5	-0.17	9359171	16494	21.94	571	573	565	744	402	573	567.43	3.60	-2380	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.04	72.00	1121.00	896	20231016	-36.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
52	20241023	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-1	5	-0.17	7449344	13137	17.48	571	573	565	744	402	573	567.05	3.60	-956	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.03	72.00	1121.00	896	20231016	-36.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
53	20241023	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-1	5	-0.17	4699488	8292	11.03	571	573	565	744	402	573	566.75	3.60	-956	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.02	72.00	1121.00	896	20231016	-36.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
54	20241023	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	-3	5	-0.52	4626378	8164	10.86	571	573	565	744	402	573	566.68	3.60	-956	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.02	72.00	1121.00	896	20231016	-36.38	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
55	20241023	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-1	5	-0.17	939395	1650	2.20	571	573	566	744	402	573	569.33	3.60	-976	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.00	72.00	1121.00	896	20231016	-36.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
56	20241023	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	0	3	0.00	67380	118	0.16	571	573	571	744	402	573	571.02	3.60	-17	585	579	572	566	559	575	562	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.00	72.00	1121.00	896	20231016	-36.05	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1410547	N	N	N	N
57	20241022	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	1	2	0.17	42995001	75162	73.94	578	578	565	743	401	572	572.03	3.61	-3409	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.19	72.00	1121.00	898	20231013	-36.19	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
58	20241022	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	3	2	0.52	42355964	74047	72.85	578	578	565	743	401	572	572.01	3.61	-3409	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	225	7.99	0.51	12	0.19	72.00	1121.00	898	20231013	-35.97	518	20240909	11.00	760	-24.34	20240109	518	11.00	20240909	852	-32.51	20231201	518	11.00	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
59	20241022	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	1	2	0.17	14248890	24989	24.58	578	578	565	743	401	572	570.21	3.61	-3149	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.06	72.00	1121.00	898	20231013	-36.19	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
60	20241022	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	1	2	0.17	14221959	24942	24.54	578	578	565	743	401	572	570.20	3.61	-3149	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.06	72.00	1121.00	898	20231013	-36.19	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
61	20241022	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	1	2	0.17	14050008	24641	24.24	578	578	565	743	401	572	570.19	3.61	-3149	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.06	72.00	1121.00	898	20231013	-36.19	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
62	20241022	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	1	2	0.17	13974504	24509	24.11	578	578	565	743	401	572	570.18	3.61	-3149	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.06	72.00	1121.00	898	20231013	-36.19	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
63	20241022	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	-2	5	-0.35	3154565	5527	5.44	578	578	565	743	401	572	570.76	3.61	-2550	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.01	72.00	1121.00	898	20231013	-36.53	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
64	20241022	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	0	3	0.00	811216	1418	1.40	578	578	572	743	401	572	572.08	3.61	1233	586	578	566	558	546	583	563	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.00	72.00	1121.00	898	20231013	-36.30	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1413956	N	N	N	N
65	20241021	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	9	2	1.60	57257348	101646	100.59	563	574	554	731	395	563	563.30	3.61	-1013	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	224	7.94	0.51	12	0.26	72.00	1121.00	900	20231012	-36.44	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
66	20241021	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	9	2	1.60	56672764	100624	99.58	563	574	554	731	395	563	563.21	3.61	-1013	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	224	7.94	0.51	12	0.26	72.00	1121.00	900	20231012	-36.44	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
67	20241021	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	9	2	1.60	52544936	93413	92.44	563	572	554	731	395	563	562.50	3.61	-1045	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	224	7.94	0.51	12	0.24	72.00	1121.00	900	20231012	-36.44	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
68	20241021	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	7	2	1.24	46811101	83365	82.50	563	570	554	731	395	563	561.52	3.61	-1045	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	223	7.92	0.51	12	0.21	72.00	1121.00	900	20231012	-36.67	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
69	20241021	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	7	2	1.24	46604391	83002	82.14	563	570	554	731	395	563	561.49	3.61	-1045	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	223	7.92	0.51	12	0.21	72.00	1121.00	900	20231012	-36.67	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
70	20241021	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	40180794	71672	70.93	563	566	554	731	395	563	560.62	3.61	-1051	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.18	72.00	1121.00	900	20231012	-37.11	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
71	20241021	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-3	5	-0.53	35682883	63708	63.05	563	565	554	731	395	563	560.10	3.61	-515	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.16	72.00	1121.00	900	20231012	-37.78	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
72	20241021	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	0	3	0.00	2909920	5193	5.14	563	563	554	731	395	563	560.35	3.61	-103	573	567	565	559	557	567	559	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.01	72.00	1121.00	900	20231012	-37.44	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.22	N	066430	500	195 억	1414969	N	N	N	N
73	20241018	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	-7	5	-1.23	57029647	101051	555.68	569	571	563	741	399	570	564.36	3.63	-5683	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	220	7.82	0.50	12	0.26	72.00	1121.00	905	20231011	-37.79	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	890	-36.74	20231018	518	8.69	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
74	20241018	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	-3	5	-0.53	54423885	96423	530.23	569	571	563	741	399	570	564.43	3.63	-5143	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	222	7.88	0.51	12	0.25	72.00	1121.00	905	20231011	-37.35	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	890	-36.29	20231018	518	9.46	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
75	20241018	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-5	5	-0.88	47808016	84690	465.71	569	571	563	741	399	570	564.51	3.63	-5082	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	221	7.85	0.50	12	0.22	72.00	1121.00	905	20231011	-37.57	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	890	-36.52	20231018	518	9.07	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
76	20241018	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-5	5	-0.88	41448790	73404	403.65	569	571	563	741	399	570	564.67	3.63	-4959	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	221	7.85	0.50	12	0.19	72.00	1121.00	905	20231011	-37.57	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	890	-36.52	20231018	518	9.07	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
77	20241018	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-6	5	-1.05	40136902	71078	390.86	569	571	563	741	399	570	564.69	3.63	-4011	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	221	7.83	0.50	12	0.18	72.00	1121.00	905	20231011	-37.68	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	890	-36.63	20231018	518	8.88	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
78	20241018	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-6	5	-1.05	39506860	69961	384.72	569	571	563	741	399	570	564.70	3.63	-3194	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	221	7.83	0.50	12	0.18	72.00	1121.00	905	20231011	-37.68	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	890	-36.63	20231018	518	8.88	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
79	20241018	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-1	5	-0.18	33802788	59933	329.57	569	570	563	741	399	570	564.01	3.63	-561	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	223	7.90	0.51	12	0.15	72.00	1121.00	905	20231011	-37.13	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	890	-36.07	20231018	518	9.85	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
80	20241018	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-6	5	-1.05	13848852	24493	134.69	569	569	564	741	399	570	565.42	3.63	-276	575	572	569	566	563	573	567	196	171	500	370	1	1	39153476	221	7.83	0.50	12	0.06	72.00	1121.00	905	20231011	-37.68	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	890	-36.63	20231018	518	8.88	20240909	0.22	N	066430	500	195 억	1420652	N	N	N	N
81	20241017	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	0	3	0.00	10344241	18185	39.19	570	572	566	741	399	570	568.83	3.64	-3664	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.05	72.00	1121.00	925	20231010	-38.38	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	890	-35.96	20231018	518	10.04	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
82	20241017	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	0	3	0.00	10332841	18165	39.14	570	572	566	741	399	570	568.83	3.64	-3664	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.05	72.00	1121.00	925	20231010	-38.38	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	890	-35.96	20231018	518	10.04	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
83	20241017	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-1	5	-0.18	9086854	15974	34.42	570	572	567	741	399	570	568.85	3.64	-2677	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	223	7.90	0.51	12	0.04	72.00	1121.00	925	20231010	-38.49	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	890	-36.07	20231018	518	9.85	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
84	20241017	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	-3	5	-0.53	8884826	15618	33.65	570	572	567	741	399	570	568.88	3.64	-2333	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	222	7.88	0.51	12	0.04	72.00	1121.00	925	20231010	-38.70	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	890	-36.29	20231018	518	9.46	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
85	20241017	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	-2	5	-0.35	4324821	7588	16.35	570	572	567	741	399	570	569.96	3.64	-2054	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	222	7.89	0.51	12	0.02	72.00	1121.00	925	20231010	-38.59	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	890	-36.18	20231018	518	9.65	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
86	20241017	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	1	2	0.18	3462111	6073	13.09	570	572	567	741	399	570	570.08	3.64	-1797	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	224	7.93	0.51	12	0.02	72.00	1121.00	925	20231010	-38.27	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	890	-35.84	20231018	518	10.23	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
87	20241017	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	2	2	0.35	616287	1081	2.33	570	572	567	741	399	570	570.11	3.64	-4	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.00	72.00	1121.00	925	20231010	-38.16	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	890	-35.73	20231018	518	10.42	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
88	20241017	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	0	3	0.00	11400	20	0.04	570	570	570	741	399	570	570.00	3.64	-3	585	577	571	563	557	581	567	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.00	72.00	1121.00	925	20231010	-38.38	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	890	-35.96	20231018	518	10.04	20240909	0.22	N	066430	500	195 억	1424316	N	N	N	N
89	20241016	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	4	2	0.71	26367020	46406	115.58	566	579	565	735	397	566	568.18	3.65	-3543	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	223	7.92	0.51	12	0.12	72.00	1121.00	940	20231006	-39.36	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	896	-36.38	20231016	518	10.04	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
90	20241016	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	4	2	0.71	25645836	45139	112.42	566	579	565	735	397	566	568.15	3.65	-3442	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	223	7.92	0.51	12	0.12	72.00	1121.00	940	20231006	-39.36	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	896	-36.38	20231016	518	10.04	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
91	20241016	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	5	2	0.88	25288989	44513	110.86	566	579	565	735	397	566	568.13	3.65	-3443	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	224	7.93	0.51	12	0.11	72.00	1121.00	940	20231006	-39.26	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	896	-36.27	20231016	518	10.23	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
92	20241016	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	5	2	0.88	24363761	42890	106.82	566	579	565	735	397	566	568.05	3.65	-3596	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	224	7.93	0.51	12	0.11	72.00	1121.00	940	20231006	-39.26	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	896	-36.27	20231016	518	10.23	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
93	20241016	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-1	5	-0.18	21932052	38628	96.20	566	579	565	735	397	566	567.78	3.65	-1952	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	221	7.85	0.50	12	0.10	72.00	1121.00	940	20231006	-39.89	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	896	-36.94	20231016	518	9.07	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
94	20241016	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	5	2	0.88	11057792	19415	48.35	566	579	566	735	397	566	569.55	3.65	-1607	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	224	7.93	0.51	12	0.05	72.00	1121.00	940	20231006	-39.26	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	896	-36.27	20231016	518	10.23	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
95	20241016	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	7	2	1.24	7783735	13665	34.03	566	579	566	735	397	566	569.61	3.65	-1729	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	224	7.96	0.51	12	0.03	72.00	1121.00	940	20231006	-39.04	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	896	-36.05	20231016	518	10.62	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
96	20241016	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	2	2	0.35	3607194	6328	15.76	566	579	566	735	397	566	570.04	3.65	-813	596	580	573	557	550	577	554	196	169	500	370	1	1	39153476	222	7.89	0.51	12	0.02	72.00	1121.00	940	20231006	-39.57	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	896	-36.61	20231016	518	9.65	20240909	0.22	N	066430	500	195 억	1427859	N	N	N	N
97	20241015	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-5	5	-0.88	23080086	40152	48.58	578	589	566	742	400	571	574.82	3.66	-5409	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	222	7.86	0.50	12	0.10	72.00	1121.00	974	20231005	-41.89	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	896	-36.83	20231016	518	9.27	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
98	20241015	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	3	2	0.53	20963804	36413	44.06	578	589	570	742	400	571	575.72	3.66	-5144	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.09	72.00	1121.00	974	20231005	-41.07	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	896	-35.94	20231016	518	10.81	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
99	20241015	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	3	2	0.53	20345206	35333	42.75	578	589	570	742	400	571	575.81	3.66	-5145	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.09	72.00	1121.00	974	20231005	-41.07	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	896	-35.94	20231016	518	10.81	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
100	20241015	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	4	2	0.70	20183645	35052	42.41	578	589	570	742	400	571	575.82	3.66	-4891	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	225	7.99	0.51	12	0.09	72.00	1121.00	974	20231005	-40.97	518	20240909	11.00	760	-24.34	20240109	518	11.00	20240909	896	-35.83	20231016	518	11.00	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
101	20241015	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	7	2	1.23	19843821	34460	41.69	578	589	570	742	400	571	575.85	3.66	-4359	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	226	8.03	0.52	12	0.09	72.00	1121.00	974	20231005	-40.66	518	20240909	11.58	760	-23.95	20240109	518	11.58	20240909	896	-35.49	20231016	518	11.58	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
102	20241015	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	2	2	0.35	17582584	30514	36.92	578	589	570	742	400	571	576.21	3.66	-2704	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.08	72.00	1121.00	974	20231005	-41.17	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	896	-36.05	20231016	518	10.62	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
103	20241015	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	2	2	0.35	11357982	19605	23.72	578	589	571	742	400	571	579.34	3.66	-2592	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.05	72.00	1121.00	974	20231005	-41.17	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	896	-36.05	20231016	518	10.62	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
104	20241015	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	11	2	1.93	7781605	13401	16.21	578	589	577	742	400	571	580.67	3.66	-2584	581	575	568	562	555	579	566	196	171	500	370	1	1	39153476	228	8.08	0.52	12	0.03	72.00	1121.00	974	20231005	-40.25	518	20240909	12.36	760	-23.42	20240109	518	12.36	20240909	896	-35.04	20231016	518	12.36	20240909	0.22	N	066430	500	195 억	1433268	N	N	N	N
105	20241014	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	9	2	1.60	46741699	82354	267.18	562	574	561	730	394	562	567.57	3.66	-1343	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	224	7.93	0.51	12	0.21	72.00	1121.00	1000	20231004	-42.90	518	20240909	10.23	760	-24.87	20240109	518	10.23	20240909	896	-36.27	20231016	518	10.23	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
106	20241014	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	11	2	1.96	28553823	50271	163.10	562	574	561	730	394	562	568.00	3.66	-1343	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	224	7.96	0.51	12	0.13	72.00	1121.00	1000	20231004	-42.70	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	896	-36.05	20231016	518	10.62	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
107	20241014	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	3	2	0.53	14595744	25836	83.82	562	569	561	730	394	562	564.94	3.66	-1343	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.07	72.00	1121.00	1000	20231004	-43.50	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	896	-36.94	20231016	518	9.07	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
108	20241014	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	5	2	0.89	13789145	24415	79.21	562	567	561	730	394	562	564.78	3.66	-1343	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.06	72.00	1121.00	1000	20231004	-43.30	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	896	-36.72	20231016	518	9.46	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
109	20241014	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	4	2	0.71	12144381	21512	69.79	562	567	561	730	394	562	564.54	3.66	-1343	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.05	72.00	1121.00	1000	20231004	-43.40	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	896	-36.83	20231016	518	9.27	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
110	20241014	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	2	2	0.36	4460442	7929	25.72	562	567	561	730	394	562	562.55	3.66	-198	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	221	7.83	0.50	12	0.02	72.00	1121.00	1000	20231004	-43.60	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	896	-37.05	20231016	518	8.88	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
111	20241014	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	5	2	0.89	2678987	4765	15.46	562	567	561	730	394	562	562.22	3.66	-169	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.01	72.00	1121.00	1000	20231004	-43.30	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	896	-36.72	20231016	518	9.46	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
112	20241014	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	0	3	0.00	643484	1145	3.71	562	562	561	730	394	562	561.99	3.66	-169	580	570	565	555	550	568	553	196	168	500	370	1	1	39153476	220	7.81	0.50	12	0.00	72.00	1121.00	1000	20231004	-43.80	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	896	-37.28	20231016	518	8.49	20240909	0.22	N	066430	500	195 억	1434611	N	N	N	N
113	20241011	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	562	-6	5	-1.06	17439168	30823	21.83	568	575	560	738	398	568	565.78	3.67	-1192	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	220	7.81	0.50	12	0.08	72.00	1121.00	1017	20230927	-44.74	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	905	-37.90	20231011	518	8.49	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
114	20241011	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-4	5	-0.70	17340818	30648	21.70	568	575	560	738	398	568	565.81	3.67	-1192	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.08	72.00	1121.00	1017	20230927	-44.54	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	905	-37.68	20231011	518	8.88	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
115	20241011	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-3	5	-0.53	14489519	25570	18.11	568	575	560	738	398	568	566.66	3.67	-1192	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	221	7.85	0.50	12	0.07	72.00	1121.00	1017	20230927	-44.44	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	905	-37.57	20231011	518	9.07	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
116	20241011	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	1	2	0.18	13962371	24637	17.45	568	575	560	738	398	568	566.72	3.67	-1192	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	223	7.90	0.51	12	0.06	72.00	1121.00	1017	20230927	-44.05	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	905	-37.13	20231011	518	9.85	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
117	20241011	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-2	5	-0.35	13352734	23558	16.68	568	575	560	738	398	568	566.80	3.67	-1192	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	222	7.86	0.50	12	0.06	72.00	1121.00	1017	20230927	-44.35	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	905	-37.46	20231011	518	9.27	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
118	20241011	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	1	2	0.18	8858767	15545	11.01	568	575	568	738	398	568	569.88	3.67	-1191	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	223	7.90	0.51	12	0.04	72.00	1121.00	1017	20230927	-44.05	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	905	-37.13	20231011	518	9.85	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
119	20241011	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	7	2	1.23	3335098	5833	4.13	568	575	568	738	398	568	571.76	3.67	-288	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	225	7.99	0.51	12	0.01	72.00	1121.00	1017	20230927	-43.46	518	20240909	11.00	760	-24.34	20240109	518	11.00	20240909	905	-36.46	20231011	518	11.00	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
120	20241011	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	4	2	0.70	1350372	2377	1.68	568	572	568	738	398	568	568.10	3.67	-245	594	581	572	559	550	587	565	196	170	500	370	1	1	39153476	224	7.94	0.51	12	0.01	72.00	1121.00	1017	20230927	-43.76	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	905	-36.80	20231011	518	10.42	20240909	0.22	N	066430	500	195 억	1435803	N	N	N	N
121	20241010	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	5	2	0.89	80999497	141203	394.68	563	585	563	731	395	563	573.64	3.67	121	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	222	7.89	0.51	12	0.36	72.00	1121.00	1029	20230926	-44.80	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	925	-38.59	20231010	518	9.65	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
122	20241010	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	9	2	1.60	74492602	129767	362.71	563	585	563	731	395	563	574.05	3.67	-195	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	224	7.94	0.51	12	0.33	72.00	1121.00	1029	20230926	-44.41	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	925	-38.16	20231010	518	10.42	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
123	20241010	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	72682669	126594	353.84	563	585	563	731	395	563	574.14	3.67	24	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.32	72.00	1121.00	1029	20230926	-45.00	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
124	20241010	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	7	2	1.24	57916743	100727	281.54	563	585	563	731	395	563	574.99	3.67	-1116	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	223	7.92	0.51	12	0.26	72.00	1121.00	1029	20230926	-44.61	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	925	-38.38	20231010	518	10.04	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
125	20241010	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	17	2	3.02	45123189	78364	219.03	563	585	563	731	395	563	575.82	3.67	-1241	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	227	8.06	0.52	12	0.20	72.00	1121.00	1029	20230926	-43.63	518	20240909	11.97	760	-23.68	20240109	518	11.97	20240909	925	-37.30	20231010	518	11.97	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
126	20241010	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	7	2	1.24	12722729	22376	62.54	563	570	563	731	395	563	568.59	3.67	-338	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	223	7.92	0.51	12	0.06	72.00	1121.00	1029	20230926	-44.61	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	925	-38.38	20231010	518	10.04	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
127	20241010	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	4	2	0.71	2782037	4930	13.78	563	568	563	731	395	563	564.31	3.67	-338	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.01	72.00	1121.00	1029	20230926	-44.90	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	925	-38.70	20231010	518	9.46	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
128	20241010	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	0	3	0.00	937958	1666	4.66	563	563	563	731	395	563	563.00	3.67	-215	571	567	565	561	559	566	560	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.00	72.00	1121.00	1029	20230926	-45.29	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	925	-39.14	20231010	518	8.69	20240909	0.22	N	066430	500	195 억	1435682	N	N	N	N
129	20241008	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	0	3	0.00	20168642	35777	443.83	569	569	563	731	395	563	563.73	3.67	-1435	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.09	72.00	1121.00	1055	20230925	-46.64	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	925	-39.14	20231010	518	8.69	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
130	20241008	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	14172691	25127	311.71	569	569	563	731	395	563	564.04	3.67	-1435	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.06	72.00	1121.00	1055	20230925	-46.35	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
131	20241008	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	4	2	0.71	10647162	18865	234.03	569	569	563	731	395	563	564.39	3.67	-1430	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.05	72.00	1121.00	1055	20230925	-46.26	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	925	-38.70	20231010	518	9.46	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
132	20241008	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	4	2	0.71	10647162	18865	234.03	569	569	563	731	395	563	564.39	3.67	-1430	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.05	72.00	1121.00	1055	20230925	-46.26	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	925	-38.70	20231010	518	9.46	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
133	20241008	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	6194059	10961	135.98	569	569	563	731	395	563	565.10	3.67	-1430	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.03	72.00	1121.00	1055	20230925	-46.35	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
134	20241008	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	4	2	0.71	6165759	10911	135.36	569	569	563	731	395	563	565.10	3.67	-1430	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.88	0.51	12	0.03	72.00	1121.00	1055	20230925	-46.26	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	925	-38.70	20231010	518	9.46	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
135	20241008	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	3	2	0.53	830950	1466	18.19	569	569	564	731	395	563	566.81	3.67	-841	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.00	72.00	1121.00	1055	20230925	-46.35	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
136	20241008	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	6	2	1.07	301001	529	6.56	569	569	569	731	395	563	569.00	3.67	-79	573	568	565	560	557	566	558	196	168	500	370	1	1	39153476	223	7.90	0.51	12	0.00	72.00	1121.00	1055	20230925	-46.07	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	925	-38.49	20231010	518	9.85	20240909	0.22	N	066430	500	195 억	1437096	N	N	N	N
137	20241007	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	-6	5	-1.05	4549512	8061	9.54	569	570	562	739	399	569	564.39	3.67	197	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	220	7.82	0.50	12	0.02	72.00	1121.00	1069	20230922	-47.33	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	925	-39.14	20231010	518	8.69	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
138	20241007	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	-6	5	-1.05	4038869	7154	8.47	569	570	562	739	399	569	564.56	3.67	197	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	220	7.82	0.50	12	0.02	72.00	1121.00	1069	20230922	-47.33	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	925	-39.14	20231010	518	8.69	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
139	20241007	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-5	5	-0.88	3355047	5941	7.03	569	570	562	739	399	569	564.73	3.67	197	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.02	72.00	1121.00	1069	20230922	-47.24	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	925	-39.03	20231010	518	8.88	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
140	20241007	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-3	5	-0.53	2933803	5195	6.15	569	570	562	739	399	569	564.74	3.67	197	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	222	7.86	0.50	12	0.01	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
141	20241007	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-5	5	-0.88	2502692	4432	5.25	569	570	562	739	399	569	564.69	3.67	520	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.01	72.00	1121.00	1069	20230922	-47.24	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	925	-39.03	20231010	518	8.88	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
142	20241007	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-5	5	-0.88	2036083	3606	4.27	569	570	562	739	399	569	564.64	3.67	918	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	221	7.83	0.50	12	0.01	72.00	1121.00	1069	20230922	-47.24	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	925	-39.03	20231010	518	8.88	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
143	20241007	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	-3	5	-0.53	1735029	3072	3.64	569	570	562	739	399	569	564.79	3.67	870	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	222	7.86	0.50	12	0.01	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	925	-38.81	20231010	518	9.27	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
144	20241007	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	1	2	0.18	324200	569	0.67	569	570	569	739	399	569	569.77	3.67	-120	577	572	565	560	553	575	563	196	170	500	370	1	1	39153476	223	7.92	0.51	12	0.00	72.00	1121.00	1069	20230922	-46.68	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	925	-38.38	20231010	518	10.04	20240909	0.22	N	066430	500	195 억	1436899	N	N	N	N
145	20241004	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	8	2	1.43	47467276	84472	173.64	563	570	558	729	393	561	561.93	3.67	1641	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	223	7.90	0.51	12	0.22	72.00	1121.00	1069	20230922	-46.77	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	1000	-43.10	20231004	518	9.85	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
146	20241004	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	2	2	0.36	47428033	84403	173.50	563	570	558	729	393	561	561.92	3.67	1641	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.22	72.00	1121.00	1069	20230922	-47.33	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	1000	-43.70	20231004	518	8.69	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
147	20241004	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	5	2	0.89	44757709	79689	163.81	563	568	558	729	393	561	561.65	3.67	1268	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.20	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	1000	-43.40	20231004	518	9.27	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
148	20241004	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	5	2	0.89	44030831	78398	161.16	563	568	558	729	393	561	561.63	3.67	751	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.20	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	1000	-43.40	20231004	518	9.27	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
149	20241004	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	5	2	0.89	42267452	75272	154.73	563	568	558	729	393	561	561.53	3.67	457	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.19	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	1000	-43.40	20231004	518	9.27	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
150	20241004	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	566	5	2	0.89	40264363	71738	147.47	563	566	558	729	393	561	561.27	3.67	569	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.18	72.00	1121.00	1069	20230922	-47.05	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	1000	-43.40	20231004	518	9.27	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
151	20241004	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-1	5	-0.18	22148197	39433	81.06	563	563	558	729	393	561	561.67	3.67	834	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.10	72.00	1121.00	1069	20230922	-47.61	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1000	-44.00	20231004	518	8.11	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
152	20241004	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	0	3	0.00	2866301	5115	10.51	563	563	560	729	393	561	560.37	3.67	114	566	563	560	557	554	565	559	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.01	72.00	1121.00	1069	20230922	-47.52	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1435258	N	N	N	N
153	20241002	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	0	3	0.00	27184058	48647	38.99	560	563	557	729	393	561	558.80	3.67	-1271	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.12	72.00	1121.00	1100	20230920	-49.00	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
154	20241002	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	0	3	0.00	26394130	47239	37.86	560	563	557	729	393	561	558.74	3.67	-1271	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.12	72.00	1121.00	1100	20230920	-49.00	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
155	20241002	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-1	5	-0.18	24707711	44240	35.46	560	563	557	729	393	561	558.49	3.67	-1053	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.11	72.00	1121.00	1100	20230920	-49.09	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1000	-44.00	20231004	518	8.11	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
156	20241002	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	0	3	0.00	23001632	41194	33.02	560	563	557	729	393	561	558.37	3.67	-1363	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.11	72.00	1121.00	1100	20230920	-49.00	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
157	20241002	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	2	2	0.36	22870030	40960	32.83	560	563	557	729	393	561	558.35	3.67	-1597	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.10	72.00	1121.00	1100	20230920	-48.82	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	1000	-43.70	20231004	518	8.69	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
158	20241002	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	561	0	3	0.00	20703029	37107	29.74	560	563	557	729	393	561	557.93	3.67	-2075	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.09	72.00	1121.00	1100	20230920	-49.00	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
159	20241002	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-1	5	-0.18	6493602	11621	9.31	560	563	557	729	393	561	558.78	3.67	-2465	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.03	72.00	1121.00	1100	20230920	-49.09	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1000	-44.00	20231004	518	8.11	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N
160	20241002	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-1	5	-0.18	3245222	5795	4.64	560	561	560	729	393	561	560.00	3.67	-2348	579	569	560	550	541	575	556	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.01	72.00	1121.00	1100	20230920	-49.09	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1000	-44.00	20231004	518	8.11	20240909	0.22	N	066430	500	195 억	1436529	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History