KissMeData/016670/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-35	5	-0.88	358374790	88286	56.78	4100	4240	3930	5170	2790	3980	4059.41	0.87	1428	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	195	-5.36	0.27	12	1.79	-736.00	14733.00	17158	20240112	-77.01	3540	20241025	11.44	17158	-77.01	20240112	3540	11.44	20241025	7920	-50.19	20240724	191	1965.44	20240313	N	016670	500	24 억	43234	N	N	N	N
3	20241031	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-25	5	-0.63	343330460	84472	54.33	4100	4240	3930	5170	2790	3980	4064.47	0.87	1608	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	195	-5.37	0.27	12	1.71	-736.00	14733.00	17158	20240112	-76.95	3540	20241025	11.72	17158	-76.95	20240112	3540	11.72	20241025	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	43234	N	N	N	N
4	20241031	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-30	5	-0.75	335216545	82419	53.01	4100	4240	3930	5170	2790	3980	4067.26	0.87	1543	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	195	-5.37	0.27	12	1.67	-736.00	14733.00	17158	20240112	-76.98	3540	20241025	11.58	17158	-76.98	20240112	3540	11.58	20241025	7920	-50.13	20240724	191	1968.06	20240313	N	016670	500	24 억	43234	N	N	N	N
5	20241031	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-10	5	-0.25	325976885	80086	51.51	4100	4240	3930	5170	2790	3980	4070.38	0.87	2167	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	196	-5.39	0.27	12	1.62	-736.00	14733.00	17158	20240112	-76.86	3540	20241025	12.15	17158	-76.86	20240112	3540	12.15	20241025	7920	-49.87	20240724	191	1978.53	20240313	N	016670	500	24 억	43234	N	N	N	N
6	20241031	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-25	5	-0.63	317135225	77852	50.07	4100	4240	3930	5170	2790	3980	4073.61	0.87	1840	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	195	-5.37	0.27	12	1.58	-736.00	14733.00	17158	20240112	-76.95	3540	20241025	11.72	17158	-76.95	20240112	3540	11.72	20241025	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	43234	N	N	N	N
7	20241031	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-10	5	-0.25	304270715	74602	47.98	4100	4240	3930	5170	2790	3980	4078.63	0.87	2099	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	196	-5.39	0.27	12	1.51	-736.00	14733.00	17158	20240112	-76.86	3540	20241025	12.15	17158	-76.86	20240112	3540	12.15	20241025	7920	-49.87	20240724	191	1978.53	20240313	N	016670	500	24 억	43234	N	N	N	N
8	20241031	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	175	2	4.40	205236335	49949	32.13	4100	4240	3980	5170	2790	3980	4109.01	0.87	2223	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	205	-5.65	0.28	12	1.01	-736.00	14733.00	17158	20240112	-75.78	3540	20241025	17.37	17158	-75.78	20240112	3540	17.37	20241025	7920	-47.54	20240724	191	2075.39	20240313	N	016670	500	24 억	43234	N	N	N	N
9	20241031	090338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	50	2	1.26	23190830	5676	3.65	4100	4100	4025	5170	2790	3980	4086.45	0.87	-828	4366	4172	4076	3882	3786	4125	3835	25	1190	500	2380	5	1	4941846	199	-5.48	0.27	12	0.11	-736.00	14733.00	17158	20240112	-76.51	3540	20241025	13.84	17158	-76.51	20240112	3540	13.84	20241025	7920	-49.12	20240724	191	2009.95	20240313	N	016670	500	24 억	43234	N	N	N	N
10	20241030	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-190	5	-4.56	631461070	153384	18.73	4170	4270	3980	5420	2920	4170	4116.98	0.84	1918	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	197	-5.41	0.27	12	3.10	-736.00	14733.00	17158	20240112	-76.80	3540	20241025	12.43	17158	-76.80	20240112	3540	12.43	20241025	7920	-49.75	20240724	191	1983.77	20240313	N	016670	500	24 억	41337	N	N	N	N
11	20241030	150344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-145	5	-3.48	598134440	145062	17.71	4170	4270	4000	5420	2920	4170	4123.30	0.84	2502	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	199	-5.47	0.27	12	2.94	-736.00	14733.00	17158	20240112	-76.54	3540	20241025	13.70	17158	-76.54	20240112	3540	13.70	20241025	7920	-49.18	20240724	191	2007.33	20240313	N	016670	500	24 억	41337	N	N	N	N
12	20241030	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-125	5	-3.00	572852040	138795	16.95	4170	4270	4000	5420	2920	4170	4127.32	0.84	2548	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	200	-5.50	0.27	12	2.81	-736.00	14733.00	17158	20240112	-76.42	3540	20241025	14.27	17158	-76.42	20240112	3540	14.27	20241025	7920	-48.93	20240724	191	2017.80	20240313	N	016670	500	24 억	41337	N	N	N	N
13	20241030	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-165	5	-3.96	531023540	128400	15.68	4170	4270	4005	5420	2920	4170	4135.70	0.84	-286	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	198	-5.44	0.27	12	2.60	-736.00	14733.00	17158	20240112	-76.66	3540	20241025	13.14	17158	-76.66	20240112	3540	13.14	20241025	7920	-49.43	20240724	191	1996.86	20240313	N	016670	500	24 억	41337	N	N	N	N
14	20241030	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	65	2	1.56	409924180	98939	12.08	4170	4270	4040	5420	2920	4170	4143.20	0.84	-1620	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	209	-5.75	0.29	12	2.00	-736.00	14733.00	17158	20240112	-75.32	3540	20241025	19.63	17158	-75.32	20240112	3540	19.63	20241025	7920	-46.53	20240724	191	2117.28	20240313	N	016670	500	24 억	41337	N	N	N	N
15	20241030	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-70	5	-1.68	273686215	66709	8.14	4170	4230	4040	5420	2920	4170	4102.68	0.84	466	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	203	-5.57	0.28	12	1.35	-736.00	14733.00	17158	20240112	-76.10	3540	20241025	15.82	17158	-76.10	20240112	3540	15.82	20241025	7920	-48.23	20240724	191	2046.60	20240313	N	016670	500	24 억	41337	N	N	N	N
16	20241030	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-90	5	-2.16	220310030	53601	6.54	4170	4230	4075	5420	2920	4170	4110.18	0.84	1733	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	202	-5.54	0.28	12	1.08	-736.00	14733.00	17158	20240112	-76.22	3540	20241025	15.25	17158	-76.22	20240112	3540	15.25	20241025	7920	-48.48	20240724	191	2036.13	20240313	N	016670	500	24 억	41337	N	N	N	N
17	20241030	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-75	5	-1.80	79977635	19301	2.36	4170	4230	4085	5420	2920	4170	4143.70	0.84	1118	5663	4916	4473	3726	3283	4695	3505	25	1250	500	2500	5	1	4941846	202	-5.56	0.28	12	0.39	-736.00	14733.00	17158	20240112	-76.13	3540	20241025	15.68	17158	-76.13	20240112	3540	15.68	20241025	7920	-48.30	20240724	191	2043.98	20240313	N	016670	500	24 억	41337	N	N	N	N
18	20241029	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-430	5	-9.35	3757017445	814605	531.33	4750	5220	4030	5980	3220	4600	4612.59	0.87	-1707	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	206	-5.67	0.28	12	16.48	-736.00	14733.00	17158	20240112	-75.70	3540	20241025	17.80	17158	-75.70	20240112	3540	17.80	20241025	7920	-47.35	20240724	191	2083.25	20240313	N	016670	500	24 억	42989	N	N	N	N
19	20241029	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-490	5	-10.65	3671700985	794117	517.97	4750	5220	4030	5980	3220	4600	4623.63	0.87	-1277	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	203	-5.58	0.28	12	16.07	-736.00	14733.00	17158	20240112	-76.05	3540	20241025	16.10	17158	-76.05	20240112	3540	16.10	20241025	7920	-48.11	20240724	191	2051.83	20240313	N	016670	500	24 억	42989	N	N	N	N
20	20241029	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-540	5	-11.74	3497368450	751356	490.08	4750	5220	4060	5980	3220	4600	4654.74	0.87	-1211	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	201	-5.52	0.28	12	15.20	-736.00	14733.00	17158	20240112	-76.34	3540	20241025	14.69	17158	-76.34	20240112	3540	14.69	20241025	7920	-48.74	20240724	191	2025.65	20240313	N	016670	500	24 억	42989	N	N	N	N
21	20241029	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-475	5	-10.33	3352317865	715955	466.99	4750	5220	4120	5980	3220	4600	4682.30	0.87	-2134	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	204	-5.60	0.28	12	14.49	-736.00	14733.00	17158	20240112	-75.96	3540	20241025	16.53	17158	-75.96	20240112	3540	16.53	20241025	7920	-47.92	20240724	191	2059.69	20240313	N	016670	500	24 억	42989	N	N	N	N
22	20241029	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-335	5	-7.28	3086782870	652525	425.61	4750	5220	4225	5980	3220	4600	4730.52	0.87	-2632	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	211	-5.79	0.29	12	13.20	-736.00	14733.00	17158	20240112	-75.14	3540	20241025	20.48	17158	-75.14	20240112	3540	20.48	20241025	7920	-46.15	20240724	191	2132.98	20240313	N	016670	500	24 억	42989	N	N	N	N
23	20241029	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-350	5	-7.61	2912467800	611748	399.02	4750	5220	4250	5980	3220	4600	4760.89	0.87	-3126	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	210	-5.77	0.29	12	12.38	-736.00	14733.00	17158	20240112	-75.23	3540	20241025	20.06	17158	-75.23	20240112	3540	20.06	20241025	7920	-46.34	20240724	191	2125.13	20240313	N	016670	500	24 억	42989	N	N	N	N
24	20241029	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	100	2	2.17	2331302500	480876	313.65	4750	5220	4625	5980	3220	4600	4848.03	0.87	-3080	5246	4922	4276	3952	3306	5085	4115	25	1380	500	2760	5	1	4941846	232	-6.39	0.32	12	9.73	-736.00	14733.00	17158	20240112	-72.61	3540	20241025	32.77	17158	-72.61	20240112	3540	32.77	20241025	7920	-40.66	20240724	191	2360.73	20240313	N	016670	500	24 억	42989	N	N	N	N
25	20241028	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	681798335	153247	794.31	3630	4600	3630	4600	2480	3540	4450.44	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.10	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
26	20241028	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	680855335	153042	793.25	3630	4600	3630	4600	2480	3540	4450.24	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.10	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
27	20241028	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	678642735	152561	790.76	3630	4600	3630	4600	2480	3540	4449.76	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.09	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
28	20241028	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	678385135	152505	790.47	3630	4600	3630	4600	2480	3540	4449.71	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.09	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
29	20241028	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	678362135	152500	790.44	3630	4600	3630	4600	2480	3540	4449.70	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.09	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
30	20241028	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	674829335	151732	786.46	3630	4600	3630	4600	2480	3540	4448.94	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.07	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
31	20241028	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	1060	1	29.94	659833335	148472	769.56	3630	4600	3630	4600	2480	3540	4445.62	0.86	-92	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	227	-6.25	0.31	12	3.00	-736.00	14733.00	17158	20240112	-73.19	3540	20241025	29.94	17158	-73.19	20240112	3540	29.94	20241025	7920	-41.92	20240724	191	2308.38	20240313	N	016670	500	24 억	42527	N	N	N	N
32	20241028	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	800	2	22.60	173093535	42659	221.11	3630	4340	3630	4600	2480	3540	4060.53	0.86	140	3973	3756	3648	3431	3323	3702	3377	25	1060	500	2120	5	1	4941846	214	-5.90	0.29	12	0.86	-736.00	14733.00	17158	20240112	-74.71	3540	20241025	22.60	17158	-74.71	20240112	3540	22.60	20241025	7920	-45.20	20240724	191	2172.25	20240313	N	016670	500	24 억	42527	Y	N	N	N
33	20241025	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	-230	5	-6.10	71208200	19293	106.84	3770	3865	3540	4900	2640	3770	3691.27	0.91	-2458	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	175	-4.81	0.24	12	0.39	-736.00	14733.00	17158	20240112	-79.37	3540	20241025	0.00	17158	-79.37	20240112	3540	0.00	20241025	7920	-55.30	20240724	191	1753.40	20240313	N	016670	500	24 억	44974	N	N	N	N
34	20241025	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-150	5	-3.98	58442960	15720	87.06	3770	3865	3570	4900	2640	3770	3717.75	0.91	-2496	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	179	-4.92	0.25	12	0.32	-736.00	14733.00	17158	20240112	-78.90	3570	20241025	1.40	17158	-78.90	20240112	3570	1.40	20241025	7920	-54.29	20240724	191	1795.29	20240313	N	016670	500	24 억	44974	N	N	N	N
35	20241025	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-85	5	-2.25	45192940	12080	66.90	3770	3865	3680	4900	2640	3770	3741.14	0.91	-2937	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	182	-5.01	0.25	12	0.24	-736.00	14733.00	17158	20240112	-78.52	3680	20241025	0.14	17158	-78.52	20240112	3680	0.14	20241025	7920	-53.47	20240724	191	1829.32	20240313	N	016670	500	24 억	44974	N	N	N	N
36	20241025	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-85	5	-2.25	42915555	11462	63.48	3770	3865	3685	4900	2640	3770	3744.16	0.91	-2997	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	182	-5.01	0.25	12	0.23	-736.00	14733.00	17158	20240112	-78.52	3685	20241025	0.00	17158	-78.52	20240112	3685	0.00	20241025	7920	-53.47	20240724	191	1829.32	20240313	N	016670	500	24 억	44974	N	N	N	N
37	20241025	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-80	5	-2.12	42259175	11284	62.49	3770	3865	3690	4900	2640	3770	3745.05	0.91	-3031	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	182	-5.01	0.25	12	0.23	-736.00	14733.00	17158	20240112	-78.49	3690	20241025	0.00	17158	-78.49	20240112	3690	0.00	20241025	7920	-53.41	20240724	191	1831.94	20240313	N	016670	500	24 억	44974	N	N	N	N
38	20241025	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-55	5	-1.46	32641155	8682	48.08	3770	3865	3700	4900	2640	3770	3759.64	0.91	-3290	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	184	-5.05	0.25	12	0.18	-736.00	14733.00	17158	20240112	-78.35	3700	20241025	0.41	17158	-78.35	20240112	3700	0.41	20241025	7920	-53.09	20240724	191	1845.03	20240313	N	016670	500	24 억	44974	N	N	N	N
39	20241025	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-25	5	-0.66	20268125	5367	29.72	3770	3865	3700	4900	2640	3770	3776.43	0.91	-2781	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	185	-5.09	0.25	12	0.11	-736.00	14733.00	17158	20240112	-78.17	3700	20241025	1.22	17158	-78.17	20240112	3700	1.22	20241025	7920	-52.71	20240724	191	1860.73	20240313	N	016670	500	24 억	44974	N	N	N	N
40	20241025	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	35	2	0.93	5653725	1484	8.22	3770	3865	3770	4900	2640	3770	3809.79	0.91	-591	4080	3925	3845	3690	3610	3885	3650	25	1130	500	2260	5	1	4941846	188	-5.17	0.26	12	0.03	-736.00	14733.00	17158	20240112	-77.82	3765	20241024	1.06	17158	-77.82	20240112	3765	1.06	20241024	7920	-51.96	20240724	191	1892.15	20240313	N	016670	500	24 억	44974	N	N	N	N
41	20241024	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-185	5	-4.68	69651065	17974	407.20	3995	4000	3765	5140	2770	3955	3875.22	0.91	-49	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	186	-5.12	0.26	12	0.36	-736.00	14733.00	17158	20240112	-78.03	3765	20241024	0.13	17158	-78.03	20240112	3765	0.13	20241024	7920	-52.40	20240724	191	1873.82	20240313	N	016670	500	24 억	45029	N	N	N	N
42	20241024	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-165	5	-4.17	66595250	17164	388.85	3995	4000	3765	5140	2770	3955	3879.94	0.91	256	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	187	-5.15	0.26	12	0.35	-736.00	14733.00	17158	20240112	-77.91	3765	20241024	0.66	17158	-77.91	20240112	3765	0.66	20241024	7920	-52.15	20240724	191	1884.29	20240313	N	016670	500	24 억	45029	N	N	N	N
43	20241024	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-170	5	-4.30	55990170	14368	325.51	3995	4000	3765	5140	2770	3955	3896.87	0.91	204	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	187	-5.14	0.26	12	0.29	-736.00	14733.00	17158	20240112	-77.94	3765	20241024	0.53	17158	-77.94	20240112	3765	0.53	20241024	7920	-52.21	20240724	191	1881.68	20240313	N	016670	500	24 억	45029	N	N	N	N
44	20241024	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-105	5	-2.65	34921985	8848	200.45	3995	4000	3850	5140	2770	3955	3946.88	0.91	219	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	190	-5.23	0.26	12	0.18	-736.00	14733.00	17158	20240112	-77.56	3800	20241022	1.32	17158	-77.56	20240112	3800	1.32	20241022	7920	-51.39	20240724	191	1915.71	20240313	N	016670	500	24 억	45029	N	N	N	N
45	20241024	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-85	5	-2.15	33215920	8406	190.44	3995	4000	3855	5140	2770	3955	3951.45	0.91	583	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	191	-5.26	0.26	12	0.17	-736.00	14733.00	17158	20240112	-77.44	3800	20241022	1.84	17158	-77.44	20240112	3800	1.84	20241022	7920	-51.14	20240724	191	1926.18	20240313	N	016670	500	24 억	45029	N	N	N	N
46	20241024	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-40	5	-1.01	26475870	6680	151.34	3995	4000	3915	5140	2770	3955	3963.45	0.91	580	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	193	-5.32	0.27	12	0.14	-736.00	14733.00	17158	20240112	-77.18	3800	20241022	3.03	17158	-77.18	20240112	3800	3.03	20241022	7920	-50.57	20240724	191	1949.74	20240313	N	016670	500	24 억	45029	N	N	N	N
47	20241024	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-5	5	-0.13	25334650	6389	144.74	3995	4000	3950	5140	2770	3955	3965.35	0.91	580	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	195	-5.37	0.27	12	0.13	-736.00	14733.00	17158	20240112	-76.98	3800	20241022	3.95	17158	-76.98	20240112	3800	3.95	20241022	7920	-50.13	20240724	191	1968.06	20240313	N	016670	500	24 억	45029	N	N	N	N
48	20241024	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	0	3	0.00	2079555	523	11.85	3995	4000	3955	5140	2770	3955	3976.20	0.91	-9	4068	4011	3943	3886	3818	4040	3915	25	1185	500	2370	5	1	4941846	195	-5.37	0.27	12	0.01	-736.00	14733.00	17158	20240112	-76.95	3800	20241022	4.08	17158	-76.95	20240112	3800	4.08	20241022	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	45029	N	N	N	N
49	20241023	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	45	2	1.15	17356835	4414	23.04	3910	4000	3875	5080	2740	3910	3932.24	0.91	-62	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	195	-5.37	0.27	12	0.09	-736.00	14733.00	17158	20240112	-76.95	3800	20241022	4.08	17158	-76.95	20240112	3800	4.08	20241022	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	45102	N	N	N	N
50	20241023	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	40	2	1.02	14798495	3767	19.66	3910	4000	3875	5080	2740	3910	3928.47	0.91	-73	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	195	-5.37	0.27	12	0.08	-736.00	14733.00	17158	20240112	-76.98	3800	20241022	3.95	17158	-76.98	20240112	3800	3.95	20241022	7920	-50.13	20240724	191	1968.06	20240313	N	016670	500	24 억	45102	N	N	N	N
51	20241023	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	20	2	0.51	12533700	3192	16.66	3910	4000	3875	5080	2740	3910	3926.61	0.91	-73	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	194	-5.34	0.27	12	0.06	-736.00	14733.00	17158	20240112	-77.10	3800	20241022	3.42	17158	-77.10	20240112	3800	3.42	20241022	7920	-50.38	20240724	191	1957.59	20240313	N	016670	500	24 억	45102	N	N	N	N
52	20241023	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	45	2	1.15	12341130	3143	16.40	3910	4000	3875	5080	2740	3910	3926.56	0.91	-73	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	195	-5.37	0.27	12	0.06	-736.00	14733.00	17158	20240112	-76.95	3800	20241022	4.08	17158	-76.95	20240112	3800	4.08	20241022	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	45102	N	N	N	N
53	20241023	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	45	2	1.15	11384020	2901	15.14	3910	4000	3875	5080	2740	3910	3924.19	0.91	-73	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	195	-5.37	0.27	12	0.06	-736.00	14733.00	17158	20240112	-76.95	3800	20241022	4.08	17158	-76.95	20240112	3800	4.08	20241022	7920	-50.06	20240724	191	1970.68	20240313	N	016670	500	24 억	45102	N	N	N	N
54	20241023	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	65	2	1.66	10447700	2664	13.90	3910	4000	3875	5080	2740	3910	3921.82	0.91	-62	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	196	-5.40	0.27	12	0.05	-736.00	14733.00	17158	20240112	-76.83	3800	20241022	4.61	17158	-76.83	20240112	3800	4.61	20241022	7920	-49.81	20240724	191	1981.15	20240313	N	016670	500	24 억	45102	N	N	N	N
55	20241023	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-5	5	-0.13	6576770	1675	8.74	3910	4000	3875	5080	2740	3910	3926.46	0.91	8	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	193	-5.31	0.27	12	0.03	-736.00	14733.00	17158	20240112	-77.24	3800	20241022	2.76	17158	-77.24	20240112	3800	2.76	20241022	7920	-50.69	20240724	191	1944.50	20240313	N	016670	500	24 억	45102	N	N	N	N
56	20241023	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	90	2	2.30	2870745	728	3.80	3910	4000	3910	5080	2740	3910	3943.47	0.91	9	4203	4056	3928	3781	3653	3992	3717	25	1170	500	2340	5	1	4941846	198	-5.43	0.27	12	0.01	-736.00	14733.00	17158	20240112	-76.69	3800	20241022	5.26	17158	-76.69	20240112	3800	5.26	20241022	7920	-49.49	20240724	191	1994.24	20240313	N	016670	500	24 억	45102	N	N	N	N
57	20241022	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	-140	5	-3.46	74770400	19156	210.21	4050	4075	3800	5260	2835	4050	3903.24	0.97	-3196	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	193	-5.31	0.27	12	0.39	-736.00	14733.00	17158	20240112	-77.21	3800	20241022	2.89	17158	-77.21	20240112	3800	2.89	20241022	7920	-50.63	20240724	191	1947.12	20240313	N	016670	500	24 억	48156	N	N	N	N
58	20241022	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-195	5	-4.81	71573105	18331	201.15	4050	4075	3800	5260	2835	4050	3904.48	0.97	-3192	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	191	-5.24	0.26	12	0.37	-736.00	14733.00	17158	20240112	-77.53	3800	20241022	1.45	17158	-77.53	20240112	3800	1.45	20241022	7920	-51.33	20240724	191	1918.32	20240313	N	016670	500	24 억	48156	N	N	N	N
59	20241022	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-215	5	-5.31	55518305	14150	155.27	4050	4075	3800	5260	2835	4050	3923.56	0.97	-3432	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	190	-5.21	0.26	12	0.29	-736.00	14733.00	17158	20240112	-77.65	3800	20241022	0.92	17158	-77.65	20240112	3800	0.92	20241022	7920	-51.58	20240724	191	1907.85	20240313	N	016670	500	24 억	48156	N	N	N	N
60	20241022	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-250	5	-6.17	52674610	13408	147.13	4050	4075	3800	5260	2835	4050	3928.60	0.97	-3463	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	188	-5.16	0.26	12	0.27	-736.00	14733.00	17158	20240112	-77.85	3800	20241022	0.00	17158	-77.85	20240112	3800	0.00	20241022	7920	-52.02	20240724	191	1889.53	20240313	N	016670	500	24 억	48156	N	N	N	N
61	20241022	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-150	5	-3.70	33192760	8350	91.63	4050	4075	3900	5260	2835	4050	3975.18	0.97	-2183	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	193	-5.30	0.26	12	0.17	-736.00	14733.00	17158	20240112	-77.27	3900	20241022	0.00	17158	-77.27	20240112	3900	0.00	20241022	7920	-50.76	20240724	191	1941.88	20240313	N	016670	500	24 억	48156	N	N	N	N
62	20241022	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-110	5	-2.72	30699630	7713	84.64	4050	4075	3915	5260	2835	4050	3980.25	0.97	-2152	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	195	-5.35	0.27	12	0.16	-736.00	14733.00	17158	20240112	-77.04	3915	20241022	0.64	17158	-77.04	20240112	3915	0.64	20241022	7920	-50.25	20240724	191	1962.83	20240313	N	016670	500	24 억	48156	N	N	N	N
63	20241022	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-120	5	-2.96	25619305	6420	70.45	4050	4075	3925	5260	2835	4050	3990.55	0.97	-2015	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	194	-5.34	0.27	12	0.13	-736.00	14733.00	17158	20240112	-77.10	3925	20241022	0.13	17158	-77.10	20240112	3925	0.13	20241022	7920	-50.38	20240724	191	1957.59	20240313	N	016670	500	24 억	48156	N	N	N	N
64	20241022	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	2315240	571	6.27	4050	4075	4050	5260	2835	4050	4054.71	0.97	-78	4143	4096	4073	4026	4003	4085	4015	25	1210	500	2430	5	1	4941846	200	-5.50	0.27	12	0.01	-736.00	14733.00	17158	20240112	-76.40	4050	20241022	0.00	17158	-76.40	20240112	4050	0.00	20241022	7920	-48.86	20240724	191	2020.42	20240313	N	016670	500	24 억	48156	N	N	N	N
65	20241021	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-50	5	-1.22	37237865	9113	120.85	4100	4120	4050	5330	2870	4100	4086.24	0.98	-289	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	200	-5.50	0.27	12	0.18	-736.00	14733.00	17158	20240112	-76.40	4050	20241021	0.00	17158	-76.40	20240112	4050	0.00	20241021	7920	-48.86	20240724	191	2020.42	20240313	N	016670	500	24 억	48331	N	N	N	N
66	20241021	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	-35	5	-0.85	32323725	7900	104.76	4100	4120	4065	5330	2870	4100	4091.61	0.98	-174	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	201	-5.52	0.28	12	0.16	-736.00	14733.00	17158	20240112	-76.31	4065	20241021	0.00	17158	-76.31	20240112	4065	0.00	20241021	7920	-48.67	20240724	191	2028.27	20240313	N	016670	500	24 억	48331	N	N	N	N
67	20241021	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-25	5	-0.61	29648025	7244	96.06	4100	4120	4075	5330	2870	4100	4092.77	0.98	-173	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	201	-5.54	0.28	12	0.15	-736.00	14733.00	17158	20240112	-76.25	4075	20241021	0.00	17158	-76.25	20240112	4075	0.00	20241021	7920	-48.55	20240724	191	2033.51	20240313	N	016670	500	24 억	48331	N	N	N	N
68	20241021	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-15	5	-0.37	14745905	3609	47.86	4100	4120	4075	5330	2870	4100	4085.87	0.98	-100	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	202	-5.55	0.28	12	0.07	-736.00	14733.00	17158	20240112	-76.19	4075	20241021	0.25	17158	-76.19	20240112	4075	0.25	20241021	7920	-48.42	20240724	191	2038.74	20240313	N	016670	500	24 억	48331	N	N	N	N
69	20241021	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-20	5	-0.49	10906020	2669	35.39	4100	4120	4075	5330	2870	4100	4086.18	0.98	-94	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	202	-5.54	0.28	12	0.05	-736.00	14733.00	17158	20240112	-76.22	4075	20241021	0.12	17158	-76.22	20240112	4075	0.12	20241021	7920	-48.48	20240724	191	2036.13	20240313	N	016670	500	24 억	48331	N	N	N	N
70	20241021	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-10	5	-0.24	6746135	1649	21.87	4100	4120	4075	5330	2870	4100	4091.05	0.98	-79	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	202	-5.56	0.28	12	0.03	-736.00	14733.00	17158	20240112	-76.16	4075	20241021	0.37	17158	-76.16	20240112	4075	0.37	20241021	7920	-48.36	20240724	191	2041.36	20240313	N	016670	500	24 억	48331	N	N	N	N
71	20241021	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-25	5	-0.61	3972775	970	12.86	4100	4120	4075	5330	2870	4100	4095.64	0.98	-92	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	201	-5.54	0.28	12	0.02	-736.00	14733.00	17158	20240112	-76.25	4075	20241021	0.00	17158	-76.25	20240112	4075	0.00	20241021	7920	-48.55	20240724	191	2033.51	20240313	N	016670	500	24 억	48331	N	N	N	N
72	20241021	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	0	3	0.00	2665020	650	8.62	4100	4120	4100	5330	2870	4100	4100.03	0.98	-33	4233	4166	4133	4066	4033	4150	4050	25	1230	500	2460	5	1	4941846	203	-5.57	0.28	12	0.01	-736.00	14733.00	17158	20240112	-76.10	4100	20241021	0.00	17158	-76.10	20240112	4100	0.00	20241021	7920	-48.23	20240724	191	2046.60	20240313	N	016670	500	24 억	48331	N	N	N	N
73	20241018	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-100	5	-2.38	31124900	7541	342.00	4200	4200	4100	5460	2940	4200	4127.42	1.02	-2103	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	203	-5.57	0.28	12	0.15	-736.00	14733.00	17158	20240112	-76.10	4100	20241018	0.00	17158	-76.10	20240112	4100	0.00	20241018	7920	-48.23	20240724	191	2046.60	20240313	N	016670	500	24 억	50272	N	N	N	N
74	20241018	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-90	5	-2.14	29672960	7187	325.94	4200	4200	4100	5460	2940	4200	4128.70	1.02	-1994	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	203	-5.58	0.28	12	0.15	-736.00	14733.00	17158	20240112	-76.05	4100	20241018	0.24	17158	-76.05	20240112	4100	0.24	20241018	7920	-48.11	20240724	191	2051.83	20240313	N	016670	500	24 억	50272	N	N	N	N
75	20241018	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-95	5	-2.26	23984610	5802	263.13	4200	4200	4100	5460	2940	4200	4133.85	1.02	-1957	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	203	-5.58	0.28	12	0.12	-736.00	14733.00	17158	20240112	-76.08	4100	20241018	0.12	17158	-76.08	20240112	4100	0.12	20241018	7920	-48.17	20240724	191	2049.21	20240313	N	016670	500	24 억	50272	N	N	N	N
76	20241018	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-80	5	-1.90	17547860	4236	192.11	4200	4200	4120	5460	2940	4200	4142.55	1.02	-1394	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	204	-5.60	0.28	12	0.09	-736.00	14733.00	17158	20240112	-75.99	4120	20241018	0.00	17158	-75.99	20240112	4120	0.00	20241018	7920	-47.98	20240724	191	2057.07	20240313	N	016670	500	24 억	50272	N	N	N	N
77	20241018	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-65	5	-1.55	13832505	3337	151.34	4200	4200	4120	5460	2940	4200	4145.19	1.02	-1294	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	204	-5.62	0.28	12	0.07	-736.00	14733.00	17158	20240112	-75.90	4120	20241018	0.36	17158	-75.90	20240112	4120	0.36	20241018	7920	-47.79	20240724	191	2064.92	20240313	N	016670	500	24 억	50272	N	N	N	N
78	20241018	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-55	5	-1.31	7045980	1696	76.92	4200	4200	4140	5460	2940	4200	4154.47	1.02	-694	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	205	-5.63	0.28	12	0.03	-736.00	14733.00	17158	20240112	-75.84	4140	20241018	0.12	17158	-75.84	20240112	4140	0.12	20241018	7920	-47.66	20240724	191	2070.16	20240313	N	016670	500	24 억	50272	N	N	N	N
79	20241018	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-20	5	-0.48	553360	132	5.99	4200	4200	4175	5460	2940	4200	4192.12	1.02	-18	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	207	-5.68	0.28	12	0.00	-736.00	14733.00	17158	20240112	-75.64	4170	20241016	0.24	17158	-75.64	20240112	4170	0.24	20241016	7920	-47.22	20240724	191	2088.48	20240313	N	016670	500	24 억	50272	N	N	N	N
80	20241018	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-5	5	-0.12	230995	55	2.49	4200	4200	4195	5460	2940	4200	4199.91	1.02	-9	4256	4227	4206	4177	4156	4217	4167	25	1260	500	2520	5	1	4941846	207	-5.70	0.28	12	0.00	-736.00	14733.00	17158	20240112	-75.55	4170	20241016	0.60	17158	-75.55	20240112	4170	0.60	20241016	7920	-47.03	20240724	191	2096.33	20240313	N	016670	500	24 억	50272	N	N	N	N
81	20241017	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	9257160	2205	42.82	4230	4235	4185	5490	2965	4230	4198.26	1.02	-144	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	208	-5.71	0.29	12	0.04	-736.00	14733.00	17158	20240112	-75.52	4170	20241016	0.72	17158	-75.52	20240112	4170	0.72	20241016	7920	-46.97	20240724	191	2098.95	20240313	N	016670	500	24 억	50388	N	N	N	N
82	20241017	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-40	5	-0.95	8271270	1970	38.26	4230	4235	4185	5490	2965	4230	4198.61	1.02	-40	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	207	-5.69	0.28	12	0.04	-736.00	14733.00	17158	20240112	-75.58	4170	20241016	0.48	17158	-75.58	20240112	4170	0.48	20241016	7920	-47.10	20240724	191	2093.72	20240313	N	016670	500	24 억	50388	N	N	N	N
83	20241017	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-40	5	-0.95	7462600	1777	34.51	4230	4235	4185	5490	2965	4230	4199.55	1.02	-40	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	207	-5.69	0.28	12	0.04	-736.00	14733.00	17158	20240112	-75.58	4170	20241016	0.48	17158	-75.58	20240112	4170	0.48	20241016	7920	-47.10	20240724	191	2093.72	20240313	N	016670	500	24 억	50388	N	N	N	N
84	20241017	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	4456635	1060	20.59	4230	4235	4185	5490	2965	4230	4204.37	1.02	-13	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	208	-5.71	0.29	12	0.02	-736.00	14733.00	17158	20240112	-75.52	4170	20241016	0.72	17158	-75.52	20240112	4170	0.72	20241016	7920	-46.97	20240724	191	2098.95	20240313	N	016670	500	24 억	50388	N	N	N	N
85	20241017	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	4444035	1057	20.53	4230	4235	4185	5490	2965	4230	4204.39	1.02	-11	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	208	-5.71	0.29	12	0.02	-736.00	14733.00	17158	20240112	-75.52	4170	20241016	0.72	17158	-75.52	20240112	4170	0.72	20241016	7920	-46.97	20240724	191	2098.95	20240313	N	016670	500	24 억	50388	N	N	N	N
86	20241017	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-40	5	-0.95	3494860	831	16.14	4230	4235	4185	5490	2965	4230	4205.61	1.02	0	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	207	-5.69	0.28	12	0.02	-736.00	14733.00	17158	20240112	-75.58	4170	20241016	0.48	17158	-75.58	20240112	4170	0.48	20241016	7920	-47.10	20240724	191	2093.72	20240313	N	016670	500	24 억	50388	N	N	N	N
87	20241017	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-25	5	-0.59	2043915	485	9.42	4230	4235	4185	5490	2965	4230	4214.26	1.02	0	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	208	-5.71	0.29	12	0.01	-736.00	14733.00	17158	20240112	-75.49	4170	20241016	0.84	17158	-75.49	20240112	4170	0.84	20241016	7920	-46.91	20240724	191	2101.57	20240313	N	016670	500	24 억	50388	N	N	N	N
88	20241017	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	0	3	0.00	1461805	347	6.74	4230	4230	4185	5490	2965	4230	4212.69	1.02	65	4270	4250	4210	4190	4150	4260	4200	25	1260	500	2530	5	1	4941846	209	-5.75	0.29	12	0.01	-736.00	14733.00	17158	20240112	-75.35	4170	20241016	1.44	17158	-75.35	20240112	4170	1.44	20241016	7920	-46.59	20240724	191	2114.66	20240313	N	016670	500	24 억	50388	N	N	N	N
89	20241016	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	25	2	0.59	21574630	5149	48.20	4205	4230	4170	5460	2945	4205	4190.06	1.03	-557	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	209	-5.75	0.29	12	0.10	-736.00	14733.00	17158	20240112	-75.35	4170	20241016	1.44	17158	-75.35	20240112	4170	1.44	20241016	7920	-46.59	20240724	191	2114.66	20240313	N	016670	500	24 억	50825	N	N	N	N
90	20241016	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-25	5	-0.59	7614205	1819	17.03	4205	4210	4170	5460	2945	4205	4185.93	1.03	-435	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	207	-5.68	0.28	12	0.04	-736.00	14733.00	17158	20240112	-75.64	4170	20241016	0.24	17158	-75.64	20240112	4170	0.24	20241016	7920	-47.22	20240724	191	2088.48	20240313	N	016670	500	24 억	50825	N	N	N	N
91	20241016	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-30	5	-0.71	7359500	1758	16.46	4205	4210	4175	5460	2945	4205	4186.29	1.03	-430	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	206	-5.67	0.28	12	0.04	-736.00	14733.00	17158	20240112	-75.67	4175	20241016	0.00	17158	-75.67	20240112	4175	0.00	20241016	7920	-47.29	20240724	191	2085.86	20240313	N	016670	500	24 억	50825	N	N	N	N
92	20241016	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-20	5	-0.48	6016715	1437	13.45	4205	4210	4180	5460	2945	4205	4187.00	1.03	-427	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	207	-5.69	0.28	12	0.03	-736.00	14733.00	17158	20240112	-75.61	4180	20241016	0.12	17158	-75.61	20240112	4180	0.12	20241016	7920	-47.16	20240724	191	2091.10	20240313	N	016670	500	24 억	50825	N	N	N	N
93	20241016	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-20	5	-0.48	5795085	1384	12.96	4205	4210	4180	5460	2945	4205	4187.20	1.03	-424	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	207	-5.69	0.28	12	0.03	-736.00	14733.00	17158	20240112	-75.61	4180	20241016	0.12	17158	-75.61	20240112	4180	0.12	20241016	7920	-47.16	20240724	191	2091.10	20240313	N	016670	500	24 억	50825	N	N	N	N
94	20241016	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-25	5	-0.59	5460285	1304	12.21	4205	4210	4180	5460	2945	4205	4187.34	1.03	-415	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	207	-5.68	0.28	12	0.03	-736.00	14733.00	17158	20240112	-75.64	4180	20241016	0.00	17158	-75.64	20240112	4180	0.00	20241016	7920	-47.22	20240724	191	2088.48	20240313	N	016670	500	24 억	50825	N	N	N	N
95	20241016	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-25	5	-0.59	3912035	934	8.74	4205	4210	4180	5460	2945	4205	4188.47	1.03	-351	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	207	-5.68	0.28	12	0.02	-736.00	14733.00	17158	20240112	-75.64	4180	20241016	0.00	17158	-75.64	20240112	4180	0.00	20241016	7920	-47.22	20240724	191	2088.48	20240313	N	016670	500	24 억	50825	N	N	N	N
96	20241016	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-5	5	-0.12	1415460	337	3.15	4205	4210	4200	5460	2945	4205	4200.18	1.03	-330	4321	4262	4231	4172	4141	4247	4157	25	1255	500	2520	5	1	4941846	208	-5.71	0.29	12	0.01	-736.00	14733.00	17158	20240112	-75.52	4200	20241016	0.00	17158	-75.52	20240112	4200	0.00	20241016	7920	-46.97	20240724	191	2098.95	20240313	N	016670	500	24 억	50825	N	N	N	N
97	20241015	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-85	5	-1.98	45198750	10682	27.44	4290	4290	4200	5570	3005	4290	4231.30	1.02	216	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	208	-5.71	0.29	12	0.22	-736.00	14733.00	17158	20240112	-75.49	4200	20241015	0.12	17158	-75.49	20240112	4200	0.12	20241015	7920	-46.91	20240724	191	2101.57	20240313	N	016670	500	24 억	50602	N	N	N	N
98	20241015	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-60	5	-1.40	40438210	9560	24.56	4290	4290	4200	5570	3005	4290	4229.94	1.02	207	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	209	-5.75	0.29	12	0.19	-736.00	14733.00	17158	20240112	-75.35	4200	20241015	0.71	17158	-75.35	20240112	4200	0.71	20241015	7920	-46.59	20240724	191	2114.66	20240313	N	016670	500	24 억	50602	N	N	N	N
99	20241015	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-55	5	-1.28	26303255	6202	15.93	4290	4290	4200	5570	3005	4290	4241.09	1.02	135	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	209	-5.75	0.29	12	0.13	-736.00	14733.00	17158	20240112	-75.32	4200	20241015	0.83	17158	-75.32	20240112	4200	0.83	20241015	7920	-46.53	20240724	191	2117.28	20240313	N	016670	500	24 억	50602	N	N	N	N
100	20241015	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-65	5	-1.52	23862155	5623	14.44	4290	4290	4200	5570	3005	4290	4243.67	1.02	138	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	209	-5.74	0.29	12	0.11	-736.00	14733.00	17158	20240112	-75.38	4200	20241015	0.60	17158	-75.38	20240112	4200	0.60	20241015	7920	-46.65	20240724	191	2112.04	20240313	N	016670	500	24 억	50602	N	N	N	N
101	20241015	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-80	5	-1.86	17207820	4042	10.38	4290	4290	4210	5570	3005	4290	4257.25	1.02	101	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	208	-5.72	0.29	12	0.08	-736.00	14733.00	17158	20240112	-75.46	4210	20241015	0.00	17158	-75.46	20240112	4210	0.00	20241015	7920	-46.84	20240724	191	2104.19	20240313	N	016670	500	24 억	50602	N	N	N	N
102	20241015	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-35	5	-0.82	15028580	3526	9.06	4290	4290	4225	5570	3005	4290	4262.22	1.02	11	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	210	-5.78	0.29	12	0.07	-736.00	14733.00	17158	20240112	-75.20	4220	20241014	0.83	17158	-75.20	20240112	4220	0.83	20241014	7920	-46.28	20240724	191	2127.75	20240313	N	016670	500	24 억	50602	N	N	N	N
103	20241015	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-40	5	-0.93	9764600	2288	5.88	4290	4290	4250	5570	3005	4290	4267.74	1.02	-16	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	210	-5.77	0.29	12	0.05	-736.00	14733.00	17158	20240112	-75.23	4220	20241014	0.71	17158	-75.23	20240112	4220	0.71	20241014	7920	-46.34	20240724	191	2125.13	20240313	N	016670	500	24 억	50602	N	N	N	N
104	20241015	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-30	5	-0.70	2074780	484	1.24	4290	4290	4255	5570	3005	4290	4286.74	1.02	-58	4756	4522	4371	4137	3986	4447	4062	25	1280	500	2570	5	1	4941846	211	-5.79	0.29	12	0.01	-736.00	14733.00	17158	20240112	-75.17	4220	20241014	0.95	17158	-75.17	20240112	4220	0.95	20241014	7920	-46.21	20240724	191	2130.37	20240313	N	016670	500	24 억	50602	N	N	N	N
105	20241014	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-275	5	-6.02	170392060	38931	324.64	4565	4605	4220	5930	3200	4565	4377.00	1.03	-206	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	212	-5.83	0.29	12	0.79	-736.00	14733.00	17158	20240112	-75.00	4220	20241014	1.66	17158	-75.00	20240112	4220	1.66	20241014	7920	-45.83	20240724	191	2146.07	20240313	N	016670	500	24 억	50801	N	N	N	N
106	20241014	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-285	5	-6.24	166201680	37951	316.47	4565	4605	4220	5930	3200	4565	4379.38	1.03	-238	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	212	-5.82	0.29	12	0.77	-736.00	14733.00	17158	20240112	-75.06	4220	20241014	1.42	17158	-75.06	20240112	4220	1.42	20241014	7920	-45.96	20240724	191	2140.84	20240313	N	016670	500	24 억	50801	N	N	N	N
107	20241014	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-295	5	-6.46	160478790	36612	305.30	4565	4605	4220	5930	3200	4565	4383.23	1.03	19	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	211	-5.80	0.29	12	0.74	-736.00	14733.00	17158	20240112	-75.11	4220	20241014	1.18	17158	-75.11	20240112	4220	1.18	20241014	7920	-46.09	20240724	191	2135.60	20240313	N	016670	500	24 억	50801	N	N	N	N
108	20241014	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-325	5	-7.12	152456875	34723	289.55	4565	4605	4220	5930	3200	4565	4390.66	1.03	955	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	210	-5.76	0.29	12	0.70	-736.00	14733.00	17158	20240112	-75.29	4220	20241014	0.47	17158	-75.29	20240112	4220	0.47	20241014	7920	-46.46	20240724	191	2119.90	20240313	N	016670	500	24 억	50801	N	N	N	N
109	20241014	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-325	5	-7.12	142927310	32478	270.83	4565	4605	4220	5930	3200	4565	4400.74	1.03	1154	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	210	-5.76	0.29	12	0.66	-736.00	14733.00	17158	20240112	-75.29	4220	20241014	0.47	17158	-75.29	20240112	4220	0.47	20241014	7920	-46.46	20240724	191	2119.90	20240313	N	016670	500	24 억	50801	N	N	N	N
110	20241014	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-170	5	-3.72	84491530	18861	157.28	4565	4605	4395	5930	3200	4565	4479.70	1.03	-355	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	217	-5.97	0.30	12	0.38	-736.00	14733.00	17158	20240112	-74.39	4395	20241014	0.00	17158	-74.39	20240112	4395	0.00	20241014	7920	-44.51	20240724	191	2201.05	20240313	N	016670	500	24 억	50801	N	N	N	N
111	20241014	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-65	5	-1.42	35445720	7803	65.07	4565	4605	4500	5930	3200	4565	4542.58	1.03	-500	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	222	-6.11	0.31	12	0.16	-736.00	14733.00	17158	20240112	-73.77	4500	20241014	0.00	17158	-73.77	20240112	4500	0.00	20241014	7920	-43.18	20240724	191	2256.02	20240313	N	016670	500	24 억	50801	N	N	N	N
112	20241014	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	40	2	0.88	1275435	279	2.33	4565	4605	4565	5930	3200	4565	4571.45	1.03	-51	4865	4715	4640	4490	4415	4677	4452	25	1365	500	2730	5	1	4941846	228	-6.26	0.31	12	0.01	-736.00	14733.00	17158	20240112	-73.16	4565	20241014	0.88	17158	-73.16	20240112	4565	0.88	20241014	7920	-41.86	20240724	191	2310.99	20240313	N	016670	500	24 억	50801	N	N	N	N
113	20241011	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-225	5	-4.70	55392435	11852	214.98	4790	4790	4565	6220	3355	4790	4674.70	1.03	-87	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	226	-6.20	0.31	12	0.24	-736.00	14733.00	17158	20240112	-73.39	4565	20241011	0.00	17158	-73.39	20240112	4565	0.00	20241011	7920	-42.36	20240724	191	2290.05	20240313	N	016670	500	24 억	50898	N	N	N	N
114	20241011	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-130	5	-2.71	40265920	8570	155.45	4790	4790	4640	6220	3355	4790	4698.47	1.03	-93	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	230	-6.33	0.32	12	0.17	-736.00	14733.00	17158	20240112	-72.84	4600	20241004	1.30	17158	-72.84	20240112	4600	1.30	20241004	7920	-41.16	20240724	191	2339.79	20240313	N	016670	500	24 억	50898	N	N	N	N
115	20241011	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-110	5	-2.30	24297750	5145	93.32	4790	4790	4660	6220	3355	4790	4722.59	1.03	-21	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	231	-6.36	0.32	12	0.10	-736.00	14733.00	17158	20240112	-72.72	4600	20241004	1.74	17158	-72.72	20240112	4600	1.74	20241004	7920	-40.91	20240724	191	2350.26	20240313	N	016670	500	24 억	50898	N	N	N	N
116	20241011	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-130	5	-2.71	21189950	4483	81.32	4790	4790	4660	6220	3355	4790	4726.73	1.03	-32	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	230	-6.33	0.32	12	0.09	-736.00	14733.00	17158	20240112	-72.84	4600	20241004	1.30	17158	-72.84	20240112	4600	1.30	20241004	7920	-41.16	20240724	191	2339.79	20240313	N	016670	500	24 억	50898	N	N	N	N
117	20241011	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	-95	5	-1.98	19217910	4061	73.66	4790	4790	4695	6220	3355	4790	4732.31	1.03	-56	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	232	-6.38	0.32	12	0.08	-736.00	14733.00	17158	20240112	-72.64	4600	20241004	2.07	17158	-72.64	20240112	4600	2.07	20241004	7920	-40.72	20240724	191	2358.12	20240313	N	016670	500	24 억	50898	N	N	N	N
118	20241011	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-70	5	-1.46	12599250	2653	48.12	4790	4790	4720	6220	3355	4790	4749.06	1.03	-56	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	233	-6.41	0.32	12	0.05	-736.00	14733.00	17158	20240112	-72.49	4600	20241004	2.61	17158	-72.49	20240112	4600	2.61	20241004	7920	-40.40	20240724	191	2371.20	20240313	N	016670	500	24 억	50898	N	N	N	N
119	20241011	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	-5	5	-0.10	621845	130	2.36	4790	4790	4780	6220	3355	4790	4783.42	1.03	-32	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	236	-6.50	0.32	12	0.00	-736.00	14733.00	17158	20240112	-72.11	4600	20241004	4.02	17158	-72.11	20240112	4600	4.02	20241004	7920	-39.58	20240724	191	2405.24	20240313	N	016670	500	24 억	50898	N	N	N	N
120	20241011	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	0	3	0.00	110170	23	0.42	4790	4790	4790	6220	3355	4790	4790.00	1.03	-3	4940	4865	4820	4745	4700	4842	4722	25	1430	500	2870	5	1	4941846	237	-6.51	0.33	12	0.00	-736.00	14733.00	17158	20240112	-72.08	4600	20241004	4.13	17158	-72.08	20240112	4600	4.13	20241004	7920	-39.52	20240724	191	2407.85	20240313	N	016670	500	24 억	50898	N	N	N	N
121	20241010	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-75	5	-1.54	26496450	5513	129.11	4830	4895	4775	6320	3410	4865	4806.18	1.05	-1095	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	237	-6.51	0.33	12	0.11	-736.00	14733.00	17158	20240112	-72.08	4600	20241004	4.13	17158	-72.08	20240112	4600	4.13	20241004	7920	-39.52	20240724	191	2407.85	20240313	N	016670	500	24 억	52002	N	N	N	N
122	20241010	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	0	3	0.00	26180310	5447	127.56	4830	4895	4775	6320	3410	4865	4806.37	1.05	-1104	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	240	-6.61	0.33	12	0.11	-736.00	14733.00	17158	20240112	-71.65	4600	20241004	5.76	17158	-71.65	20240112	4600	5.76	20241004	7920	-38.57	20240724	191	2447.12	20240313	N	016670	500	24 억	52002	N	N	N	N
123	20241010	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	-60	5	-1.23	20816645	4325	101.29	4830	4895	4790	6320	3410	4865	4813.10	1.05	-637	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	237	-6.53	0.33	12	0.09	-736.00	14733.00	17158	20240112	-72.00	4600	20241004	4.46	17158	-72.00	20240112	4600	4.46	20241004	7920	-39.33	20240724	191	2415.71	20240313	N	016670	500	24 억	52002	N	N	N	N
124	20241010	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-70	5	-1.44	20240640	4205	98.48	4830	4895	4790	6320	3410	4865	4813.47	1.05	-636	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	237	-6.51	0.33	12	0.09	-736.00	14733.00	17158	20240112	-72.05	4600	20241004	4.24	17158	-72.05	20240112	4600	4.24	20241004	7920	-39.46	20240724	191	2410.47	20240313	N	016670	500	24 억	52002	N	N	N	N
125	20241010	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-75	5	-1.54	20087015	4173	97.73	4830	4895	4790	6320	3410	4865	4813.57	1.05	-625	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	237	-6.51	0.33	12	0.08	-736.00	14733.00	17158	20240112	-72.08	4600	20241004	4.13	17158	-72.08	20240112	4600	4.13	20241004	7920	-39.52	20240724	191	2407.85	20240313	N	016670	500	24 억	52002	N	N	N	N
126	20241010	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-55	5	-1.13	15068615	3126	73.21	4830	4895	4795	6320	3410	4865	4820.41	1.05	-173	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	238	-6.54	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.97	4600	20241004	4.57	17158	-71.97	20240112	4600	4.57	20241004	7920	-39.27	20240724	191	2418.32	20240313	N	016670	500	24 억	52002	N	N	N	N
127	20241010	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-25	5	-0.51	7621300	1575	36.89	4830	4895	4800	6320	3410	4865	4838.92	1.05	-34	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	239	-6.58	0.33	12	0.03	-736.00	14733.00	17158	20240112	-71.79	4600	20241004	5.22	17158	-71.79	20240112	4600	5.22	20241004	7920	-38.89	20240724	191	2434.03	20240313	N	016670	500	24 억	52002	N	N	N	N
128	20241010	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-35	5	-0.72	135240	28	0.66	4830	4830	4830	6320	3410	4865	4830.00	1.05	-4	4961	4912	4851	4802	4741	4937	4827	25	1455	500	2910	5	1	4941846	239	-6.56	0.33	12	0.00	-736.00	14733.00	17158	20240112	-71.85	4600	20241004	5.00	17158	-71.85	20240112	4600	5.00	20241004	7920	-39.02	20240724	191	2428.80	20240313	N	016670	500	24 억	52002	N	N	N	N
129	20241008	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	45	2	0.93	20587065	4270	38.70	4835	4900	4790	6260	3375	4820	4821.33	1.06	-120	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	240	-6.61	0.33	12	0.09	-736.00	14733.00	17158	20240112	-71.65	4600	20241004	5.76	17158	-71.65	20240112	4600	5.76	20241004	7920	-38.57	20240724	191	2447.12	20240313	N	016670	500	24 억	52141	N	N	N	N
130	20241008	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	0	3	0.00	20514090	4255	38.56	4835	4900	4790	6260	3375	4820	4821.17	1.06	-119	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	238	-6.55	0.33	12	0.09	-736.00	14733.00	17158	20240112	-71.91	4600	20241004	4.78	17158	-71.91	20240112	4600	4.78	20241004	7920	-39.14	20240724	191	2423.56	20240313	N	016670	500	24 억	52141	N	N	N	N
131	20241008	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	50	2	1.04	16379740	3404	30.85	4835	4900	4790	6260	3375	4820	4811.91	1.06	-10	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	241	-6.62	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.62	4600	20241004	5.87	17158	-71.62	20240112	4600	5.87	20241004	7920	-38.51	20240724	191	2449.74	20240313	N	016670	500	24 억	52141	N	N	N	N
132	20241008	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	55	2	1.14	16282450	3384	30.67	4835	4900	4790	6260	3375	4820	4811.60	1.06	-9	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	241	-6.62	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.59	4600	20241004	5.98	17158	-71.59	20240112	4600	5.98	20241004	7920	-38.45	20240724	191	2452.36	20240313	N	016670	500	24 억	52141	N	N	N	N
133	20241008	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	50	2	1.04	16131550	3353	30.39	4835	4900	4790	6260	3375	4820	4811.08	1.06	-1	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	241	-6.62	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.62	4600	20241004	5.87	17158	-71.62	20240112	4600	5.87	20241004	7920	-38.51	20240724	191	2449.74	20240313	N	016670	500	24 억	52141	N	N	N	N
134	20241008	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-20	5	-0.41	13575770	2827	25.62	4835	4835	4790	6260	3375	4820	4802.18	1.06	15	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	237	-6.52	0.33	12	0.06	-736.00	14733.00	17158	20240112	-72.02	4600	20241004	4.35	17158	-72.02	20240112	4600	4.35	20241004	7920	-39.39	20240724	191	2413.09	20240313	N	016670	500	24 억	52141	N	N	N	N
135	20241008	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-30	5	-0.62	10363675	2157	19.55	4835	4835	4790	6260	3375	4820	4804.67	1.06	161	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	237	-6.51	0.33	12	0.04	-736.00	14733.00	17158	20240112	-72.08	4600	20241004	4.13	17158	-72.08	20240112	4600	4.13	20241004	7920	-39.52	20240724	191	2407.85	20240313	N	016670	500	24 억	52141	N	N	N	N
136	20241008	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	-15	5	-0.31	313935	65	0.59	4835	4835	4805	6260	3375	4820	4829.77	1.06	1	4926	4872	4766	4712	4606	4900	4740	25	1440	500	2890	5	1	4941846	237	-6.53	0.33	12	0.00	-736.00	14733.00	17158	20240112	-72.00	4600	20241004	4.46	17158	-72.00	20240112	4600	4.46	20241004	7920	-39.33	20240724	191	2415.71	20240313	N	016670	500	24 억	52141	N	N	N	N
137	20241007	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	135	2	2.88	51746095	11022	143.65	4685	4820	4660	6090	3280	4685	4694.80	1.03	1351	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	238	-6.55	0.33	12	0.22	-736.00	14733.00	17158	20240112	-71.91	4600	20241004	4.78	17158	-71.91	20240112	4600	4.78	20241004	7920	-39.14	20240724	191	2423.56	20240313	N	016670	500	24 억	50790	N	N	N	N
138	20241007	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	115	2	2.45	48427815	10330	134.63	4685	4800	4660	6090	3280	4685	4688.08	1.03	1271	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	237	-6.52	0.33	12	0.21	-736.00	14733.00	17158	20240112	-72.02	4600	20241004	4.35	17158	-72.02	20240112	4600	4.35	20241004	7920	-39.39	20240724	191	2413.09	20240313	N	016670	500	24 억	50790	N	N	N	N
139	20241007	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	110	2	2.35	47660290	10170	132.54	4685	4800	4660	6090	3280	4685	4686.36	1.03	1262	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	237	-6.51	0.33	12	0.21	-736.00	14733.00	17158	20240112	-72.05	4600	20241004	4.24	17158	-72.05	20240112	4600	4.24	20241004	7920	-39.46	20240724	191	2410.47	20240313	N	016670	500	24 억	50790	N	N	N	N
140	20241007	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	65	2	1.39	46210920	9866	128.58	4685	4750	4660	6090	3280	4685	4683.86	1.03	1254	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	235	-6.45	0.32	12	0.20	-736.00	14733.00	17158	20240112	-72.32	4600	20241004	3.26	17158	-72.32	20240112	4600	3.26	20241004	7920	-40.03	20240724	191	2386.91	20240313	N	016670	500	24 억	50790	N	N	N	N
141	20241007	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-10	5	-0.21	31498130	6728	87.68	4685	4695	4660	6090	3280	4685	4681.65	1.03	992	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	231	-6.35	0.32	12	0.14	-736.00	14733.00	17158	20240112	-72.75	4600	20241004	1.63	17158	-72.75	20240112	4600	1.63	20241004	7920	-40.97	20240724	191	2347.64	20240313	N	016670	500	24 억	50790	N	N	N	N
142	20241007	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-5	5	-0.11	24643260	5260	68.55	4685	4695	4660	6090	3280	4685	4685.03	1.03	892	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	231	-6.36	0.32	12	0.11	-736.00	14733.00	17158	20240112	-72.72	4600	20241004	1.74	17158	-72.72	20240112	4600	1.74	20241004	7920	-40.91	20240724	191	2350.26	20240313	N	016670	500	24 억	50790	N	N	N	N
143	20241007	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	5	2	0.11	14077900	3005	39.16	4685	4695	4660	6090	3280	4685	4684.83	1.03	817	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	232	-6.37	0.32	12	0.06	-736.00	14733.00	17158	20240112	-72.67	4600	20241004	1.96	17158	-72.67	20240112	4600	1.96	20241004	7920	-40.78	20240724	191	2355.50	20240313	N	016670	500	24 억	50790	N	N	N	N
144	20241007	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	10	2	0.21	4768370	1016	13.24	4685	4695	4685	6090	3280	4685	4693.28	1.03	815	4795	4740	4670	4615	4545	4705	4580	25	1405	500	2810	5	1	4941846	232	-6.38	0.32	12	0.02	-736.00	14733.00	17158	20240112	-72.64	4600	20241004	2.07	17158	-72.64	20240112	4600	2.07	20241004	7920	-40.72	20240724	191	2358.12	20240313	N	016670	500	24 억	50790	N	N	N	N
145	20241004	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-40	5	-0.85	35943035	7673	101.63	4725	4725	4600	6140	3310	4725	4684.35	1.03	-254	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	232	-6.37	0.32	12	0.16	-736.00	14733.00	17158	20240112	-72.69	4600	20241004	1.85	17158	-72.69	20240112	4600	1.85	20241004	7920	-40.85	20240724	191	2352.88	20240313	N	016670	500	24 억	51051	N	N	N	N
146	20241004	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-45	5	-0.95	35774375	7637	101.15	4725	4725	4600	6140	3310	4725	4684.35	1.03	-264	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	231	-6.36	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.72	4600	20241004	1.74	17158	-72.72	20240112	4600	1.74	20241004	7920	-40.91	20240724	191	2350.26	20240313	N	016670	500	24 억	51051	N	N	N	N
147	20241004	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-45	5	-0.95	34384875	7340	97.22	4725	4725	4600	6140	3310	4725	4684.59	1.03	-261	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	231	-6.36	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.72	4600	20241004	1.74	17158	-72.72	20240112	4600	1.74	20241004	7920	-40.91	20240724	191	2350.26	20240313	N	016670	500	24 억	51051	N	N	N	N
148	20241004	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-40	5	-0.85	30462935	6503	86.13	4725	4725	4600	6140	3310	4725	4684.44	1.03	-257	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	232	-6.37	0.32	12	0.13	-736.00	14733.00	17158	20240112	-72.69	4600	20241004	1.85	17158	-72.69	20240112	4600	1.85	20241004	7920	-40.85	20240724	191	2352.88	20240313	N	016670	500	24 억	51051	N	N	N	N
149	20241004	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-15	5	-0.32	27084205	5783	76.60	4725	4725	4600	6140	3310	4725	4683.42	1.03	-220	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	233	-6.40	0.32	12	0.12	-736.00	14733.00	17158	20240112	-72.55	4600	20241004	2.39	17158	-72.55	20240112	4600	2.39	20241004	7920	-40.53	20240724	191	2365.97	20240313	N	016670	500	24 억	51051	N	N	N	N
150	20241004	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	-25	5	-0.53	24031565	5134	68.00	4725	4725	4600	6140	3310	4725	4680.87	1.03	-220	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	232	-6.39	0.32	12	0.10	-736.00	14733.00	17158	20240112	-72.61	4600	20241004	2.17	17158	-72.61	20240112	4600	2.17	20241004	7920	-40.66	20240724	191	2360.73	20240313	N	016670	500	24 억	51051	N	N	N	N
151	20241004	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-5	5	-0.11	21557965	4608	61.03	4725	4725	4600	6140	3310	4725	4678.38	1.03	-220	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	233	-6.41	0.32	12	0.09	-736.00	14733.00	17158	20240112	-72.49	4600	20241004	2.61	17158	-72.49	20240112	4600	2.61	20241004	7920	-40.40	20240724	191	2371.20	20240313	N	016670	500	24 억	51051	N	N	N	N
152	20241004	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-15	5	-0.32	3567150	756	10.01	4725	4725	4710	6140	3310	4725	4718.45	1.03	-43	4958	4841	4783	4666	4608	4812	4637	25	1415	500	2830	5	1	4941846	233	-6.40	0.32	12	0.02	-736.00	14733.00	17158	20240112	-72.55	4625	20240912	1.84	17158	-72.55	20240112	4625	1.84	20240912	7920	-40.53	20240724	191	2365.97	20240313	N	016670	500	24 억	51051	N	N	N	N
153	20241002	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-175	5	-3.57	36503240	7550	92.71	4900	4900	4725	6370	3430	4900	4834.87	1.09	-2625	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	234	-6.42	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.46	4625	20240912	2.16	17158	-72.46	20240112	4625	2.16	20240912	7920	-40.34	20240724	191	2373.82	20240313	N	016670	500	24 억	53675	N	N	N	N
154	20241002	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-135	5	-2.76	33574115	6932	85.12	4900	4900	4765	6370	3430	4900	4843.35	1.09	-2588	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	235	-6.47	0.32	12	0.14	-736.00	14733.00	17158	20240112	-72.23	4625	20240912	3.03	17158	-72.23	20240112	4625	3.03	20240912	7920	-39.84	20240724	191	2394.76	20240313	N	016670	500	24 억	53675	N	N	N	N
155	20241002	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-50	5	-1.02	20293090	4175	51.26	4900	4900	4850	6370	3430	4900	4860.62	1.09	-1759	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	240	-6.59	0.33	12	0.08	-736.00	14733.00	17158	20240112	-71.73	4625	20240912	4.86	17158	-71.73	20240112	4625	4.86	20240912	7920	-38.76	20240724	191	2439.27	20240313	N	016670	500	24 억	53675	N	N	N	N
156	20241002	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-45	5	-0.92	19269685	3964	48.67	4900	4900	4850	6370	3430	4900	4861.17	1.09	-1759	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	240	-6.60	0.33	12	0.08	-736.00	14733.00	17158	20240112	-71.70	4625	20240912	4.97	17158	-71.70	20240112	4625	4.97	20240912	7920	-38.70	20240724	191	2441.88	20240313	N	016670	500	24 억	53675	N	N	N	N
157	20241002	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-50	5	-1.02	17547100	3609	44.31	4900	4900	4850	6370	3430	4900	4862.04	1.09	-1752	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	240	-6.59	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.73	4625	20240912	4.86	17158	-71.73	20240112	4625	4.86	20240912	7920	-38.76	20240724	191	2439.27	20240313	N	016670	500	24 억	53675	N	N	N	N
158	20241002	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-50	5	-1.02	15539175	3195	39.23	4900	4900	4850	6370	3430	4900	4863.59	1.09	-1752	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	240	-6.59	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.73	4625	20240912	4.86	17158	-71.73	20240112	4625	4.86	20240912	7920	-38.76	20240724	191	2439.27	20240313	N	016670	500	24 억	53675	N	N	N	N
159	20241002	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-45	5	-0.92	14423320	2965	36.41	4900	4900	4850	6370	3430	4900	4864.53	1.09	-1823	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	240	-6.60	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.70	4625	20240912	4.97	17158	-71.70	20240112	4625	4.97	20240912	7920	-38.70	20240724	191	2441.88	20240313	N	016670	500	24 억	53675	N	N	N	N
160	20241002	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-10	5	-0.20	987930	202	2.48	4900	4900	4890	6370	3430	4900	4890.74	1.09	-189	5040	4970	4925	4855	4810	4947	4832	25	1470	500	2940	5	1	4941846	242	-6.64	0.33	12	0.00	-736.00	14733.00	17158	20240112	-71.50	4625	20240912	5.73	17158	-71.50	20240112	4625	5.73	20240912	7920	-38.26	20240724	191	2460.21	20240313	N	016670	500	24 억	53675	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History