KissMeData/041520/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 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	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	30	2	0.56	8698690	1619	12.23	5330	5420	5280	6990	3770	5380	5372.88	1.25	-353	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	659	-8.40	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.50	5040	20240806	7.34	8520	-36.50	20240401	5040	7.34	20240806	8520	-36.50	20240401	5040	7.34	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
3	20241031	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	30	2	0.56	8698690	1619	12.23	5330	5420	5280	6990	3770	5380	5372.88	1.25	-353	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	659	-8.40	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.50	5040	20240806	7.34	8520	-36.50	20240401	5040	7.34	20240806	8520	-36.50	20240401	5040	7.34	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
4	20241031	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	30	2	0.56	7104170	1324	10.00	5330	5420	5280	6990	3770	5380	5365.69	1.25	-275	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	659	-8.40	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.50	5040	20240806	7.34	8520	-36.50	20240401	5040	7.34	20240806	8520	-36.50	20240401	5040	7.34	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
5	20241031	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	10	2	0.19	4746330	888	6.71	5330	5390	5280	6990	3770	5380	5344.97	1.25	-163	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	657	-8.37	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.74	5040	20240806	6.94	8520	-36.74	20240401	5040	6.94	20240806	8520	-36.74	20240401	5040	6.94	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
6	20241031	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	10	2	0.19	4336690	812	6.13	5330	5390	5280	6990	3770	5380	5340.75	1.25	-163	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	657	-8.37	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.74	5040	20240806	6.94	8520	-36.74	20240401	5040	6.94	20240806	8520	-36.74	20240401	5040	6.94	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
7	20241031	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-10	5	-0.19	3563040	668	5.05	5330	5370	5280	6990	3770	5380	5333.89	1.25	-175	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	655	-8.34	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.97	5040	20240806	6.55	8520	-36.97	20240401	5040	6.55	20240806	8520	-36.97	20240401	5040	6.55	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
8	20241031	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-20	5	-0.37	3439630	645	4.87	5330	5370	5280	6990	3770	5380	5332.76	1.25	-152	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	653	-8.32	0.35	12	0.01	-644.00	15357.00	8520	20240401	-37.09	5040	20240806	6.35	8520	-37.09	20240401	5040	6.35	20240806	8520	-37.09	20240401	5040	6.35	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
9	20241031	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-50	5	-0.93	543660	102	0.77	5330	5330	5330	6990	3770	5380	5330.00	1.25	82	5480	5430	5330	5280	5180	5455	5305	61	1610	500	3650	10	1	12188730	650	-8.28	0.35	12	0.00	-644.00	15357.00	8520	20240401	-37.44	5040	20240806	5.75	8520	-37.44	20240401	5040	5.75	20240806	8520	-37.44	20240401	5040	5.75	20240806	0.14	N	041520	500	60 억	151793	N	N	N	N
10	20241030	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	20	2	0.37	70018620	13238	106.43	5380	5380	5230	6960	3760	5360	5289.21	1.25	-3	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	656	-8.35	0.35	12	0.11	-644.00	15357.00	8520	20240401	-36.85	5040	20240806	6.75	8520	-36.85	20240401	5040	6.75	20240806	8520	-36.85	20240401	5040	6.75	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
11	20241030	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	67301890	12733	102.37	5380	5380	5230	6960	3760	5360	5285.63	1.25	267	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	652	-8.31	0.35	12	0.10	-644.00	15357.00	8520	20240401	-37.21	5040	20240806	6.15	8520	-37.21	20240401	5040	6.15	20240806	8520	-37.21	20240401	5040	6.15	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
12	20241030	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	63043790	11932	95.93	5380	5380	5230	6960	3760	5360	5283.59	1.25	479	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	648	-8.26	0.35	12	0.10	-644.00	15357.00	8520	20240401	-37.56	5040	20240806	5.56	8520	-37.56	20240401	5040	5.56	20240806	8520	-37.56	20240401	5040	5.56	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
13	20241030	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-100	5	-1.87	58371260	11048	88.82	5380	5380	5230	6960	3760	5360	5283.42	1.25	693	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	641	-8.17	0.34	12	0.09	-644.00	15357.00	8520	20240401	-38.26	5040	20240806	4.37	8520	-38.26	20240401	5040	4.37	20240806	8520	-38.26	20240401	5040	4.37	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
14	20241030	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-60	5	-1.12	9137430	1710	13.75	5380	5380	5300	6960	3760	5360	5343.53	1.25	-69	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	646	-8.23	0.35	12	0.01	-644.00	15357.00	8520	20240401	-37.79	5040	20240806	5.16	8520	-37.79	20240401	5040	5.16	20240806	8520	-37.79	20240401	5040	5.16	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
15	20241030	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	2800720	522	4.20	5380	5380	5330	6960	3760	5360	5365.36	1.25	-66	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	652	-8.31	0.35	12	0.00	-644.00	15357.00	8520	20240401	-37.21	5040	20240806	6.15	8520	-37.21	20240401	5040	6.15	20240806	8520	-37.21	20240401	5040	6.15	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
16	20241030	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	10	2	0.19	1396060	260	2.09	5380	5380	5360	6960	3760	5360	5369.46	1.25	-53	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	655	-8.34	0.35	12	0.00	-644.00	15357.00	8520	20240401	-36.97	5040	20240806	6.55	8520	-36.97	20240401	5040	6.55	20240806	8520	-36.97	20240401	5040	6.55	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
17	20241030	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	10	2	0.19	16130	3	0.02	5380	5380	5370	6960	3760	5360	5376.67	1.25	-1	5566	5462	5366	5262	5166	5415	5215	61	1600	500	3640	10	1	12188730	655	-8.34	0.35	12	0.00	-644.00	15357.00	8520	20240401	-36.97	5040	20240806	6.55	8520	-36.97	20240401	5040	6.55	20240806	8520	-36.97	20240401	5040	6.55	20240806	0.14	N	041520	500	60 억	151796	N	N	N	N
18	20241029	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-120	5	-2.19	66641140	12438	129.77	5470	5470	5270	7120	3840	5480	5357.87	1.25	-252	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	653	-8.32	0.35	12	0.10	-644.00	15357.00	8520	20240401	-37.09	5040	20240806	6.35	8520	-37.09	20240401	5040	6.35	20240806	8520	-37.09	20240401	5040	6.35	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
19	20241029	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-120	5	-2.19	63167860	11790	123.00	5470	5470	5270	7120	3840	5480	5357.75	1.25	-252	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	653	-8.32	0.35	12	0.10	-644.00	15357.00	8520	20240401	-37.09	5040	20240806	6.35	8520	-37.09	20240401	5040	6.35	20240806	8520	-37.09	20240401	5040	6.35	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
20	20241029	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-130	5	-2.37	52837160	9850	102.76	5470	5470	5270	7120	3840	5480	5364.18	1.25	-252	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	652	-8.31	0.35	12	0.08	-644.00	15357.00	8520	20240401	-37.21	5040	20240806	6.15	8520	-37.21	20240401	5040	6.15	20240806	8520	-37.21	20240401	5040	6.15	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
21	20241029	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-110	5	-2.01	41594210	7736	80.71	5470	5470	5270	7120	3840	5480	5376.71	1.25	-235	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	655	-8.34	0.35	12	0.06	-644.00	15357.00	8520	20240401	-36.97	5040	20240806	6.55	8520	-36.97	20240401	5040	6.55	20240806	8520	-36.97	20240401	5040	6.55	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
22	20241029	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-110	5	-2.01	31750000	5890	61.45	5470	5470	5370	7120	3840	5480	5390.49	1.25	-130	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	655	-8.34	0.35	12	0.05	-644.00	15357.00	8520	20240401	-36.97	5040	20240806	6.55	8520	-36.97	20240401	5040	6.55	20240806	8520	-36.97	20240401	5040	6.55	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
23	20241029	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-80	5	-1.46	3726920	690	7.20	5470	5470	5390	7120	3840	5480	5401.33	1.25	-187	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	658	-8.39	0.35	12	0.01	-644.00	15357.00	8520	20240401	-36.62	5040	20240806	7.14	8520	-36.62	20240401	5040	7.14	20240806	8520	-36.62	20240401	5040	7.14	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
24	20241029	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-80	5	-1.46	1281800	237	2.47	5470	5470	5400	7120	3840	5480	5408.44	1.25	-117	5646	5562	5456	5372	5266	5575	5385	61	1640	500	3720	10	1	12188730	658	-8.39	0.35	12	0.00	-644.00	15357.00	8520	20240401	-36.62	5040	20240806	7.14	8520	-36.62	20240401	5040	7.14	20240806	8520	-36.62	20240401	5040	7.14	20240806	0.14	N	041520	500	60 억	152048	N	N	N	N
25	20241028	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	10	2	0.18	51952890	9585	55.91	5480	5540	5350	7110	3830	5470	5420.23	1.25	-548	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	668	-8.51	0.36	12	0.08	-644.00	15357.00	8520	20240401	-35.68	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8520	-35.68	20240401	5040	8.73	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
26	20241028	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-60	5	-1.10	40223360	7430	43.34	5480	5540	5350	7110	3830	5470	5413.64	1.25	191	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	659	-8.40	0.35	12	0.06	-644.00	15357.00	8520	20240401	-36.50	5040	20240806	7.34	8520	-36.50	20240401	5040	7.34	20240806	8520	-36.50	20240401	5040	7.34	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
27	20241028	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	0	3	0.00	11820200	2155	12.57	5480	5540	5460	7110	3830	5470	5485.01	1.25	-144	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	667	-8.49	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.80	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
28	20241028	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	20	2	0.37	10671500	1945	11.34	5480	5540	5460	7110	3830	5470	5486.63	1.25	-144	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	669	-8.52	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
29	20241028	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	20	2	0.37	10484860	1911	11.15	5480	5540	5460	7110	3830	5470	5486.58	1.25	-119	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	669	-8.52	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
30	20241028	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	20	2	0.37	8175680	1491	8.70	5480	5540	5460	7110	3830	5470	5483.35	1.25	-108	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	669	-8.52	0.36	12	0.01	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
31	20241028	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	0	3	0.00	5952710	1085	6.33	5480	5540	5460	7110	3830	5470	5486.37	1.25	0	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	667	-8.49	0.36	12	0.01	-644.00	15357.00	8520	20240401	-35.80	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
32	20241028	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	1.25	0	5636	5552	5486	5402	5336	5520	5370	61	1640	500	3710	10	1	12188730	667	-8.49	0.36	12	0.00	-644.00	15357.00	8520	20240401	-35.80	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.14	N	041520	500	60 억	152596	N	N	N	N
33	20241025	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-20	5	-0.36	94038160	17145	342.22	5520	5570	5420	7130	3850	5490	5484.87	1.25	-233	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	667	-8.49	0.36	12	0.14	-644.00	15357.00	8520	20240401	-35.80	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
34	20241025	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	0	3	0.00	78359480	14287	285.17	5520	5570	5420	7130	3850	5490	5484.67	1.25	-93	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	669	-8.52	0.36	12	0.12	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
35	20241025	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-20	5	-0.36	78216870	14261	284.65	5520	5570	5420	7130	3850	5490	5484.67	1.25	-99	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	667	-8.49	0.36	12	0.12	-644.00	15357.00	8520	20240401	-35.80	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
36	20241025	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-10	5	-0.18	66824940	12182	243.15	5520	5570	5420	7130	3850	5490	5485.55	1.25	-171	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	668	-8.51	0.36	12	0.10	-644.00	15357.00	8520	20240401	-35.68	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8520	-35.68	20240401	5040	8.73	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
37	20241025	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	10	2	0.18	35629180	6493	129.60	5520	5570	5420	7130	3850	5490	5487.32	1.25	-158	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	670	-8.54	0.36	12	0.05	-644.00	15357.00	8520	20240401	-35.45	5040	20240806	9.13	8520	-35.45	20240401	5040	9.13	20240806	8520	-35.45	20240401	5040	9.13	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
38	20241025	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	20	2	0.36	32857230	5989	119.54	5520	5570	5420	7130	3850	5490	5486.26	1.25	-153	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	672	-8.56	0.36	12	0.05	-644.00	15357.00	8520	20240401	-35.33	5040	20240806	9.33	8520	-35.33	20240401	5040	9.33	20240806	8520	-35.33	20240401	5040	9.33	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
39	20241025	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	10	2	0.18	15208200	2781	55.51	5520	5570	5420	7130	3850	5490	5468.61	1.25	-100	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	670	-8.54	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.45	5040	20240806	9.13	8520	-35.45	20240401	5040	9.13	20240806	8520	-35.45	20240401	5040	9.13	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
40	20241025	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-70	5	-1.28	2791950	515	10.28	5520	5520	5420	7130	3850	5490	5421.26	1.25	-514	5796	5642	5546	5392	5296	5595	5345	61	1640	500	3730	10	1	12188730	661	-8.42	0.35	12	0.00	-644.00	15357.00	8520	20240401	-36.38	5040	20240806	7.54	8520	-36.38	20240401	5040	7.54	20240806	8520	-36.38	20240401	5040	7.54	20240806	0.15	N	041520	500	60 억	152315	N	N	N	N
41	20241024	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	-50	5	-0.90	27452650	5010	97.21	5530	5700	5450	7200	3880	5540	5479.57	1.25	-152	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	669	-8.52	0.36	12	0.04	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
42	20241024	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-60	5	-1.08	21701410	3959	76.81	5530	5700	5450	7200	3880	5540	5481.54	1.25	-149	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	668	-8.51	0.36	12	0.03	-644.00	15357.00	8520	20240401	-35.68	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8520	-35.68	20240401	5040	8.73	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
43	20241024	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-40	5	-0.72	15705820	2863	55.55	5530	5700	5450	7200	3880	5540	5485.79	1.25	-123	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	670	-8.54	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.45	5040	20240806	9.13	8520	-35.45	20240401	5040	9.13	20240806	8520	-35.45	20240401	5040	9.13	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
44	20241024	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-60	5	-1.08	13934920	2541	49.30	5530	5700	5450	7200	3880	5540	5484.03	1.25	-113	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	668	-8.51	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.68	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8520	-35.68	20240401	5040	8.73	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
45	20241024	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-40	5	-0.72	13374020	2439	47.32	5530	5700	5450	7200	3880	5540	5483.40	1.25	-105	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	670	-8.54	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.45	5040	20240806	9.13	8520	-35.45	20240401	5040	9.13	20240806	8520	-35.45	20240401	5040	9.13	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
46	20241024	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	-50	5	-0.90	12381420	2258	43.81	5530	5700	5450	7200	3880	5540	5483.36	1.25	-101	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	669	-8.52	0.36	12	0.02	-644.00	15357.00	8520	20240401	-35.56	5040	20240806	8.93	8520	-35.56	20240401	5040	8.93	20240806	8520	-35.56	20240401	5040	8.93	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
47	20241024	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	-30	5	-0.54	7766650	1417	27.49	5530	5700	5450	7200	3880	5540	5481.05	1.25	-94	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	672	-8.56	0.36	12	0.01	-644.00	15357.00	8520	20240401	-35.33	5040	20240806	9.33	8520	-35.33	20240401	5040	9.33	20240806	8520	-35.33	20240401	5040	9.33	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
48	20241024	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	160	2	2.89	283170	51	0.99	5530	5700	5520	7200	3880	5540	5552.35	1.25	-39	5900	5720	5560	5380	5220	5640	5300	61	1660	500	3760	10	1	12188730	695	-8.85	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.17	N	041520	500	60 억	152453	N	N	N	N
49	20241023	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	-60	5	-1.07	28326790	5148	95.49	5680	5740	5400	7280	3920	5600	5502.48	1.25	-325	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	675	-8.60	0.36	12	0.04	-644.00	15357.00	8520	20240401	-34.98	5040	20240806	9.92	8520	-34.98	20240401	5040	9.92	20240806	8520	-34.98	20240401	5040	9.92	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
50	20241023	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-40	5	-0.71	23425700	4265	79.11	5680	5740	5400	7280	3920	5600	5492.54	1.25	-337	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	678	-8.63	0.36	12	0.03	-644.00	15357.00	8520	20240401	-34.74	5040	20240806	10.32	8520	-34.74	20240401	5040	10.32	20240806	8520	-34.74	20240401	5040	10.32	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
51	20241023	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	0	3	0.00	21247280	3874	71.86	5680	5740	5400	7280	3920	5600	5484.58	1.25	-335	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	683	-8.70	0.36	12	0.03	-644.00	15357.00	8520	20240401	-34.27	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8520	-34.27	20240401	5040	11.11	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
52	20241023	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	0	3	0.00	21174970	3861	71.62	5680	5740	5400	7280	3920	5600	5484.32	1.25	-340	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	683	-8.70	0.36	12	0.03	-644.00	15357.00	8520	20240401	-34.27	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8520	-34.27	20240401	5040	11.11	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
53	20241023	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	20	2	0.36	20884040	3809	70.65	5680	5740	5400	7280	3920	5600	5482.81	1.25	-329	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	685	-8.73	0.37	12	0.03	-644.00	15357.00	8520	20240401	-34.04	5040	20240806	11.51	8520	-34.04	20240401	5040	11.51	20240806	8520	-34.04	20240401	5040	11.51	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
54	20241023	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	30	2	0.54	19662390	3589	66.57	5680	5740	5400	7280	3920	5600	5478.51	1.25	-328	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	686	-8.74	0.37	12	0.03	-644.00	15357.00	8520	20240401	-33.92	5040	20240806	11.71	8520	-33.92	20240401	5040	11.71	20240806	8520	-33.92	20240401	5040	11.71	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
55	20241023	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-70	5	-1.25	17696500	3235	60.01	5680	5740	5400	7280	3920	5600	5470.32	1.25	-23	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	674	-8.59	0.36	12	0.03	-644.00	15357.00	8520	20240401	-35.09	5040	20240806	9.72	8520	-35.09	20240401	5040	9.72	20240806	8520	-35.09	20240401	5040	9.72	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
56	20241023	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	-30	5	-0.54	651180	114	2.11	5680	5740	5570	7280	3920	5600	5712.11	1.25	-7	5773	5686	5643	5556	5513	5665	5535	61	1680	500	3800	10	1	12188730	679	-8.65	0.36	12	0.00	-644.00	15357.00	8520	20240401	-34.62	5040	20240806	10.52	8520	-34.62	20240401	5040	10.52	20240806	8520	-34.62	20240401	5040	10.52	20240806	0.17	N	041520	500	60 억	152778	N	N	N	N
57	20241022	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	-150	5	-2.61	30335130	5391	281.07	5730	5730	5600	7470	4030	5750	5627.05	1.26	-307	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	683	-8.70	0.36	12	0.04	-644.00	15357.00	8520	20240401	-34.27	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8520	-34.27	20240401	5040	11.11	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
58	20241022	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	-110	5	-1.91	25664630	4562	237.85	5730	5730	5600	7470	4030	5750	5625.74	1.26	393	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	687	-8.76	0.37	12	0.04	-644.00	15357.00	8520	20240401	-33.80	5040	20240806	11.90	8520	-33.80	20240401	5040	11.90	20240806	8520	-33.80	20240401	5040	11.90	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
59	20241022	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	-80	5	-1.39	6482300	1144	59.65	5730	5730	5620	7470	4030	5750	5666.35	1.26	-208	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	691	-8.80	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.45	5040	20240806	12.50	8520	-33.45	20240401	5040	12.50	20240806	8520	-33.45	20240401	5040	12.50	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
60	20241022	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-50	5	-0.87	3620160	637	33.21	5730	5730	5660	7470	4030	5750	5683.14	1.26	-204	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	695	-8.85	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
61	20241022	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-50	5	-0.87	3551760	625	32.59	5730	5730	5660	7470	4030	5750	5682.82	1.26	-199	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	695	-8.85	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
62	20241022	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	-60	5	-1.04	3534660	622	32.43	5730	5730	5660	7470	4030	5750	5682.73	1.26	-199	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	694	-8.84	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
63	20241022	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-50	5	-0.87	2723120	479	24.97	5730	5730	5670	7470	4030	5750	5685.01	1.26	-127	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	695	-8.85	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
64	20241022	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	1.26	0	6016	5882	5766	5632	5516	5950	5700	61	1720	500	3910	10	1	12188730	701	-8.93	0.37	12	0.00	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.17	N	041520	500	60 억	153085	N	N	N	N
65	20241021	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-20	5	-0.35	10986170	1918	32.62	5670	5900	5650	7500	4040	5770	5727.93	1.26	-192	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	701	-8.93	0.37	12	0.02	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
66	20241021	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-70	5	-1.21	10201710	1781	30.29	5670	5900	5650	7500	4040	5770	5728.08	1.26	-179	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	695	-8.85	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
67	20241021	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-20	5	-0.35	10030350	1751	29.78	5670	5900	5650	7500	4040	5770	5728.36	1.26	-155	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	701	-8.93	0.37	12	0.01	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
68	20241021	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	0	3	0.00	7723110	1347	22.91	5670	5900	5650	7500	4040	5770	5733.56	1.26	-151	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	703	-8.96	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
69	20241021	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-10	5	-0.17	6828810	1192	20.27	5670	5900	5650	7500	4040	5770	5728.87	1.26	-147	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	702	-8.94	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
70	20241021	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-10	5	-0.17	6644690	1160	19.73	5670	5900	5650	7500	4040	5770	5728.18	1.26	-118	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	702	-8.94	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
71	20241021	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-10	5	-0.17	6189450	1081	18.38	5670	5900	5650	7500	4040	5770	5725.67	1.26	-43	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	702	-8.94	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
72	20241021	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	130	2	2.25	2485130	431	7.33	5670	5900	5670	7500	4040	5770	5765.96	1.26	-25	5916	5842	5706	5632	5496	5880	5670	61	1730	500	3920	10	1	12188730	719	-9.16	0.38	12	0.00	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.17	N	041520	500	60 억	153277	N	N	N	N
73	20241018	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	70	2	1.23	33422220	5880	501.28	5730	5780	5570	7410	3990	5700	5684.05	1.27	-1045	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	703	-8.96	0.38	12	0.05	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
74	20241018	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	50	2	0.88	33416450	5879	501.19	5730	5780	5570	7410	3990	5700	5684.04	1.27	-1045	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	701	-8.93	0.37	12	0.05	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
75	20241018	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	10	2	0.18	18258170	3200	272.80	5730	5780	5630	7410	3990	5700	5705.68	1.27	-718	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	696	-8.87	0.37	12	0.03	-644.00	15357.00	8520	20240401	-32.98	5040	20240806	13.29	8520	-32.98	20240401	5040	13.29	20240806	8520	-32.98	20240401	5040	13.29	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
76	20241018	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	17619750	3088	263.26	5730	5780	5630	7410	3990	5700	5705.88	1.27	-716	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.03	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
77	20241018	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	16844460	2952	251.66	5730	5780	5630	7410	3990	5700	5706.12	1.27	-698	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.02	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
78	20241018	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	30	2	0.53	15560310	2727	232.48	5730	5780	5630	7410	3990	5700	5706.02	1.27	-617	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	698	-8.90	0.37	12	0.02	-644.00	15357.00	8520	20240401	-32.75	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8520	-32.75	20240401	5040	13.69	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
79	20241018	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	7895080	1390	118.50	5730	5780	5630	7410	3990	5700	5679.91	1.27	-200	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
80	20241018	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	30	2	0.53	5730	1	0.09	5730	5730	5730	7410	3990	5700	5730.00	1.27	0	5753	5726	5683	5656	5613	5705	5635	61	1710	500	3870	10	1	12188730	698	-8.90	0.37	12	0.00	-644.00	15357.00	8520	20240401	-32.75	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8520	-32.75	20240401	5040	13.69	20240806	0.18	N	041520	500	60 억	154322	N	N	N	N
81	20241017	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	40	2	0.71	6655410	1173	57.64	5710	5710	5640	7350	3970	5660	5673.84	1.27	-303	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	695	-8.85	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
82	20241017	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	20	2	0.35	6530210	1151	56.56	5710	5710	5640	7350	3970	5660	5673.51	1.27	-298	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	692	-8.82	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.33	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
83	20241017	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	20	2	0.35	6019010	1061	52.14	5710	5710	5640	7350	3970	5660	5672.96	1.27	-298	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	692	-8.82	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.33	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
84	20241017	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	30	2	0.53	5394210	951	46.73	5710	5710	5640	7350	3970	5660	5672.15	1.27	-298	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	694	-8.84	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
85	20241017	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	30	2	0.53	3089750	546	26.83	5710	5710	5640	7350	3970	5660	5658.88	1.27	-212	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	694	-8.84	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
86	20241017	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	10	2	0.18	2313140	409	20.10	5710	5710	5640	7350	3970	5660	5655.60	1.27	-175	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	691	-8.80	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.45	5040	20240806	12.50	8520	-33.45	20240401	5040	12.50	20240806	8520	-33.45	20240401	5040	12.50	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
87	20241017	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	-20	5	-0.35	2188410	387	19.02	5710	5710	5640	7350	3970	5660	5654.81	1.27	-175	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	687	-8.76	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.80	5040	20240806	11.90	8520	-33.80	20240401	5040	11.90	20240806	8520	-33.80	20240401	5040	11.90	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
88	20241017	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	1.27	0	5740	5700	5650	5610	5560	5705	5615	61	1690	500	3840	10	1	12188730	690	-8.79	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.18	N	041520	500	60 억	154685	N	N	N	N
89	20241016	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-40	5	-0.70	11495910	2035	22.16	5660	5690	5600	7410	3990	5700	5649.10	1.27	-292	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	690	-8.79	0.37	12	0.02	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
90	20241016	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	-30	5	-0.53	11264540	1994	21.71	5660	5690	5600	7410	3990	5700	5649.22	1.27	-256	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	691	-8.80	0.37	12	0.02	-644.00	15357.00	8520	20240401	-33.45	5040	20240806	12.50	8520	-33.45	20240401	5040	12.50	20240806	8520	-33.45	20240401	5040	12.50	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
91	20241016	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-40	5	-0.70	10549500	1867	20.33	5660	5690	5600	7410	3990	5700	5650.51	1.27	-261	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	690	-8.79	0.37	12	0.02	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
92	20241016	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	-30	5	-0.53	6852550	1211	13.18	5660	5690	5600	7410	3990	5700	5658.59	1.27	-255	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	691	-8.80	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.45	5040	20240806	12.50	8520	-33.45	20240401	5040	12.50	20240806	8520	-33.45	20240401	5040	12.50	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
93	20241016	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	-10	5	-0.18	6710570	1186	12.91	5660	5690	5600	7410	3990	5700	5658.15	1.27	-232	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	694	-8.84	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
94	20241016	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-40	5	-0.70	6500190	1149	12.51	5660	5680	5600	7410	3990	5700	5657.26	1.27	-196	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	690	-8.79	0.37	12	0.01	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
95	20241016	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-40	5	-0.70	1432930	254	2.77	5660	5680	5600	7410	3990	5700	5641.46	1.27	-91	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	690	-8.79	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
96	20241016	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	-70	5	-1.23	33930	6	0.07	5660	5660	5630	7410	3990	5700	5655.00	1.27	-6	5920	5810	5720	5610	5520	5800	5600	61	1710	500	3870	10	1	12188730	686	-8.74	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.92	5040	20240806	11.71	8520	-33.92	20240401	5040	11.71	20240806	8520	-33.92	20240401	5040	11.71	20240806	0.18	N	041520	500	60 억	154977	N	N	N	N
97	20241015	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	52268500	9185	55.20	5700	5830	5630	7410	3990	5700	5690.64	1.26	1683	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.08	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
98	20241015	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-20	5	-0.35	48846750	8582	51.58	5700	5830	5630	7410	3990	5700	5691.77	1.26	1824	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	692	-8.82	0.37	12	0.07	-644.00	15357.00	8520	20240401	-33.33	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
99	20241015	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	-10	5	-0.18	48078880	8447	50.77	5700	5830	5630	7410	3990	5700	5691.83	1.26	1831	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	694	-8.84	0.37	12	0.07	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
100	20241015	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-20	5	-0.35	46364400	8145	48.95	5700	5830	5630	7410	3990	5700	5692.38	1.26	1831	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	692	-8.82	0.37	12	0.07	-644.00	15357.00	8520	20240401	-33.33	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
101	20241015	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	32788260	5749	34.55	5700	5830	5690	7410	3990	5700	5703.30	1.26	1605	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.05	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
102	20241015	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	32617260	5719	34.37	5700	5830	5690	7410	3990	5700	5703.32	1.26	1605	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.05	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
103	20241015	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	27093960	4750	28.55	5700	5830	5690	7410	3990	5700	5703.99	1.26	1605	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.04	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
104	20241015	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	0	3	0.00	114000	20	0.12	5700	5700	5700	7410	3990	5700	5700.00	1.26	-4	5920	5810	5720	5610	5520	5765	5565	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153290	N	N	N	N
105	20241014	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-50	5	-0.87	94266730	16638	191.33	5750	5830	5630	7470	4030	5750	5665.75	1.26	207	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	695	-8.85	0.37	12	0.14	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
106	20241014	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-70	5	-1.22	90545410	15984	183.81	5750	5830	5630	7470	4030	5750	5664.75	1.26	192	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	692	-8.82	0.37	12	0.13	-644.00	15357.00	8520	20240401	-33.33	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
107	20241014	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-50	5	-0.87	90136380	15912	182.98	5750	5830	5630	7470	4030	5750	5664.68	1.26	132	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	695	-8.85	0.37	12	0.13	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
108	20241014	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	10	2	0.17	82611530	14583	167.70	5750	5830	5630	7470	4030	5750	5664.92	1.26	97	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	702	-8.94	0.38	12	0.12	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
109	20241014	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	-40	5	-0.70	67816260	11989	137.87	5750	5830	5630	7470	4030	5750	5656.54	1.26	1327	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	696	-8.87	0.37	12	0.10	-644.00	15357.00	8520	20240401	-32.98	5040	20240806	13.29	8520	-32.98	20240401	5040	13.29	20240806	8520	-32.98	20240401	5040	13.29	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
110	20241014	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	-60	5	-1.04	63189640	11178	128.54	5750	5830	5630	7470	4030	5750	5653.04	1.26	1939	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	694	-8.84	0.37	12	0.09	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
111	20241014	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-100	5	-1.74	25450900	4497	51.71	5750	5830	5630	7470	4030	5750	5659.53	1.26	1500	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	689	-8.77	0.37	12	0.04	-644.00	15357.00	8520	20240401	-33.69	5040	20240806	12.10	8520	-33.69	20240401	5040	12.10	20240806	8520	-33.69	20240401	5040	12.10	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
112	20241014	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	0	3	0.00	436880	76	0.87	5750	5750	5720	7470	4030	5750	5748.42	1.26	-15	6070	5910	5810	5650	5550	5860	5600	61	1720	500	3910	10	1	12188730	701	-8.93	0.37	12	0.00	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.18	N	041520	500	60 억	153083	N	N	N	N
113	20241011	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-90	5	-1.54	50652030	8696	162.63	5810	5970	5710	7590	4090	5840	5824.75	1.26	-245	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	701	-8.93	0.37	12	0.07	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
114	20241011	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-70	5	-1.20	49030180	8414	157.36	5810	5970	5710	7590	4090	5840	5827.21	1.26	-53	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	703	-8.96	0.38	12	0.07	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
115	20241011	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	-20	5	-0.34	26214200	4438	83.00	5810	5970	5750	7590	4090	5840	5906.76	1.26	-478	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	709	-9.04	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
116	20241011	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	20	2	0.34	21319560	3602	67.36	5810	5970	5750	7590	4090	5840	5918.81	1.26	-254	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	714	-9.10	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
117	20241011	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	20	2	0.34	20187770	3409	63.76	5810	5970	5750	7590	4090	5840	5921.90	1.26	-242	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	714	-9.10	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
118	20241011	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5890	50	2	0.86	18767690	3167	59.23	5810	5970	5750	7590	4090	5840	5926.02	1.26	-203	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	718	-9.15	0.38	12	0.03	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
119	20241011	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	80	2	1.37	4308800	741	13.86	5810	5920	5750	7590	4090	5840	5814.84	1.26	-162	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	722	-9.19	0.39	12	0.01	-644.00	15357.00	8520	20240401	-30.52	5040	20240806	17.46	8520	-30.52	20240401	5040	17.46	20240806	8520	-30.52	20240401	5040	17.46	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
120	20241011	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	0	3	0.00	0	0	0.00	0	0	0	7590	4090	5840	0.00	1.26	0	5966	5902	5816	5752	5666	5935	5785	61	1750	500	3970	10	1	12188730	712	-9.07	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.18	N	041520	500	60 억	153328	N	N	N	N
121	20241010	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	30	2	0.52	31087440	5347	235.86	5800	5880	5730	7550	4070	5810	5814.00	1.26	120	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	712	-9.07	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
122	20241010	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	30	2	0.52	30678640	5277	232.77	5800	5880	5730	7550	4070	5810	5813.65	1.26	120	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	712	-9.07	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
123	20241010	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-30	5	-0.52	27155620	4670	206.00	5800	5880	5730	7550	4070	5810	5814.91	1.26	197	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	705	-8.98	0.38	12	0.04	-644.00	15357.00	8520	20240401	-32.16	5040	20240806	14.68	8520	-32.16	20240401	5040	14.68	20240806	8520	-32.16	20240401	5040	14.68	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
124	20241010	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	30	2	0.52	21571420	3702	163.30	5800	5880	5730	7550	4070	5810	5826.96	1.26	6	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	712	-9.07	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
125	20241010	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	50	2	0.86	21507110	3691	162.81	5800	5880	5730	7550	4070	5810	5826.91	1.26	8	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	714	-9.10	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
126	20241010	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	50	2	0.86	13422640	2311	101.94	5800	5860	5730	7550	4070	5810	5808.15	1.26	-31	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	714	-9.10	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
127	20241010	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	20	2	0.34	8711500	1507	66.48	5800	5830	5730	7550	4070	5810	5780.69	1.26	-1	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	711	-9.05	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
128	20241010	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	1.26	0	5916	5862	5786	5732	5656	5825	5695	61	1740	500	3950	10	1	12188730	708	-9.02	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억	153208	N	N	N	N
129	20241008	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-20	5	-0.34	13075320	2267	90.68	5830	5840	5710	7570	4090	5830	5767.68	1.26	-429	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	708	-9.02	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
130	20241008	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	-10	5	-0.17	12368090	2145	85.80	5830	5840	5710	7570	4090	5830	5766.01	1.26	-405	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	709	-9.04	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
131	20241008	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-50	5	-0.86	10127460	1758	70.32	5830	5840	5710	7570	4090	5830	5760.78	1.26	-138	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	705	-8.98	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.16	5040	20240806	14.68	8520	-32.16	20240401	5040	14.68	20240806	8520	-32.16	20240401	5040	14.68	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
132	20241008	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-30	5	-0.51	5031350	871	34.84	5830	5840	5710	7570	4090	5830	5776.52	1.26	-320	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	707	-9.01	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
133	20241008	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	0	3	0.00	4335430	751	30.04	5830	5840	5710	7570	4090	5830	5772.88	1.26	-325	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	711	-9.05	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
134	20241008	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	10	2	0.17	3323650	577	23.08	5830	5840	5710	7570	4090	5830	5760.23	1.26	-246	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	712	-9.07	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
135	20241008	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-90	5	-1.54	1089940	190	7.60	5830	5830	5710	7570	4090	5830	5736.53	1.26	-6	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	700	-8.91	0.37	12	0.00	-644.00	15357.00	8520	20240401	-32.63	5040	20240806	13.89	8520	-32.63	20240401	5040	13.89	20240806	8520	-32.63	20240401	5040	13.89	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
136	20241008	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	0	3	0.00	5830	1	0.04	5830	5830	5830	7570	4090	5830	5830.00	1.26	0	5903	5866	5793	5756	5683	5885	5775	61	1740	500	3960	10	1	12188730	711	-9.05	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	153637	N	N	N	N
137	20241007	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	110	2	1.92	14318510	2500	28.51	5830	5830	5720	7430	4010	5720	5727.40	1.26	-116	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	711	-9.05	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
138	20241007	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	50	2	0.87	14011300	2447	27.91	5830	5830	5720	7430	4010	5720	5725.91	1.26	-116	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	703	-8.96	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
139	20241007	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	40	2	0.70	13347990	2332	26.59	5830	5830	5720	7430	4010	5720	5723.84	1.26	-113	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	702	-8.94	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
140	20241007	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	50	2	0.87	12945590	2262	25.80	5830	5830	5720	7430	4010	5720	5723.07	1.26	-113	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	703	-8.96	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
141	20241007	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	50	2	0.87	12928280	2259	25.76	5830	5830	5720	7430	4010	5720	5723.01	1.26	-113	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	703	-8.96	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
142	20241007	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	50	2	0.87	12928280	2259	25.76	5830	5830	5720	7430	4010	5720	5723.01	1.26	-113	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	703	-8.96	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
143	20241007	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	10	2	0.17	10842520	1895	21.61	5830	5830	5720	7430	4010	5720	5721.65	1.26	-113	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	698	-8.90	0.37	12	0.02	-644.00	15357.00	8520	20240401	-32.75	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8520	-32.75	20240401	5040	13.69	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
144	20241007	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	110	2	1.92	5830	1	0.01	5830	5830	5830	7430	4010	5720	5830.00	1.26	0	5986	5852	5776	5642	5566	5815	5605	61	1710	500	3880	10	1	12188730	711	-9.05	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	153753	N	N	N	N
145	20241004	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	-190	5	-3.21	51270140	8769	86.59	5890	5910	5700	7680	4140	5910	5846.75	1.26	-296	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	697	-8.88	0.37	12	0.07	-644.00	15357.00	8520	20240401	-32.86	5040	20240806	13.49	8520	-32.86	20240401	5040	13.49	20240806	8520	-32.86	20240401	5040	13.49	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
146	20241004	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-140	5	-2.37	47446440	8103	80.01	5890	5910	5750	7680	4140	5910	5855.42	1.26	-200	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	703	-8.96	0.38	12	0.07	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
147	20241004	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-110	5	-1.86	44712850	7630	75.34	5890	5910	5780	7680	4140	5910	5860.14	1.26	-83	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	707	-9.01	0.38	12	0.06	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
148	20241004	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-110	5	-1.86	43211860	7371	72.79	5890	5910	5780	7680	4140	5910	5862.41	1.26	38	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	707	-9.01	0.38	12	0.06	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
149	20241004	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	-70	5	-1.18	29674860	5040	49.77	5890	5910	5840	7680	4140	5910	5887.87	1.26	72	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	712	-9.07	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
150	20241004	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-40	5	-0.68	27462530	4662	46.04	5890	5910	5860	7680	4140	5910	5890.72	1.26	-38	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	715	-9.11	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
151	20241004	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-40	5	-0.68	24209870	4108	40.56	5890	5910	5860	7680	4140	5910	5893.35	1.26	-35	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	715	-9.11	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
152	20241004	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	-10	5	-0.17	11790	2	0.02	5890	5900	5890	7680	4140	5910	5895.00	1.26	0	6056	5982	5846	5772	5636	6020	5810	61	1770	500	4010	10	1	12188730	719	-9.16	0.38	12	0.00	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.20	N	041520	500	60 억	154049	N	N	N	N
153	20241002	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	90	2	1.55	59593010	10127	85.72	5830	5920	5710	7560	4080	5820	5884.57	1.27	-940	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	720	-9.18	0.38	12	0.08	-644.00	15357.00	8520	20240401	-30.63	5040	20240806	17.26	8520	-30.63	20240401	5040	17.26	20240806	8520	-30.63	20240401	5040	17.26	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
154	20241002	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	90	2	1.55	58996110	10026	84.87	5830	5920	5710	7560	4080	5820	5884.31	1.27	-935	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	720	-9.18	0.38	12	0.08	-644.00	15357.00	8520	20240401	-30.63	5040	20240806	17.26	8520	-30.63	20240401	5040	17.26	20240806	8520	-30.63	20240401	5040	17.26	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
155	20241002	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	90	2	1.55	52944250	9002	76.20	5830	5910	5710	7560	4080	5820	5881.39	1.27	-935	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	720	-9.18	0.38	12	0.07	-644.00	15357.00	8520	20240401	-30.63	5040	20240806	17.26	8520	-30.63	20240401	5040	17.26	20240806	8520	-30.63	20240401	5040	17.26	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
156	20241002	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	40	2	0.69	41266800	7025	59.46	5830	5900	5710	7560	4080	5820	5874.28	1.27	-534	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	714	-9.10	0.38	12	0.06	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
157	20241002	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	60	2	1.03	26391210	4483	37.95	5830	5900	5710	7560	4080	5820	5886.95	1.27	-875	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	717	-9.13	0.38	12	0.04	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
158	20241002	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	80	2	1.37	17163660	2919	24.71	5830	5900	5710	7560	4080	5820	5879.98	1.27	-871	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	719	-9.16	0.38	12	0.02	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
159	20241002	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	80	2	1.37	12914710	2198	18.61	5830	5900	5710	7560	4080	5820	5875.66	1.27	-788	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	719	-9.16	0.38	12	0.02	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N
160	20241002	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	10	2	0.17	5830	1	0.01	5830	5830	5830	7560	4080	5820	5830.00	1.27	0	5966	5892	5806	5732	5646	5850	5690	61	1740	500	3950	10	1	12188730	711	-9.05	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억	154989	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History