KissMeData/222420/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

63 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	161057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	835	-3	5	-0.36	12977280	15531	62.29	832	840	830	1089	587	838	835.59	0.94	-722	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	380	-7.08	1.02	12	0.03	-118.00	818.00	1713	20231116	-51.26	728	20240909	14.70	1676	-50.18	20240102	728	14.70	20240909	1713	-51.26	20231116	728	14.70	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
3	20241031	151116	57	100.00	KOSDAQ	비금속	N	N	N	N	N	836	-2	5	-0.24	12273373	14688	58.91	832	840	830	1089	587	838	835.61	0.94	-575	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	380	-7.08	1.02	12	0.03	-118.00	818.00	1713	20231116	-51.20	728	20240909	14.84	1676	-50.12	20240102	728	14.84	20240909	1713	-51.20	20231116	728	14.84	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
4	20241031	141112	57	100.00	KOSDAQ	비금속	N	N	N	N	N	835	-3	5	-0.36	10959712	13112	52.59	832	840	830	1089	587	838	835.85	0.94	-589	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	380	-7.08	1.02	12	0.03	-118.00	818.00	1713	20231116	-51.26	728	20240909	14.70	1676	-50.18	20240102	728	14.70	20240909	1713	-51.26	20231116	728	14.70	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
5	20241031	131111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	837	-1	5	-0.12	10350342	12380	49.65	832	840	830	1089	587	838	836.05	0.94	-689	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	381	-7.09	1.02	12	0.03	-118.00	818.00	1713	20231116	-51.14	728	20240909	14.97	1676	-50.06	20240102	728	14.97	20240909	1713	-51.14	20231116	728	14.97	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
6	20241031	121111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	831	-7	5	-0.84	9313307	11141	44.68	832	840	830	1089	587	838	835.95	0.94	-559	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	378	-7.04	1.02	12	0.02	-118.00	818.00	1713	20231116	-51.49	728	20240909	14.15	1676	-50.42	20240102	728	14.15	20240909	1713	-51.49	20231116	728	14.15	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
7	20241031	111110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	836	-2	5	-0.24	7989021	9553	38.31	832	840	831	1089	587	838	836.28	0.94	-712	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	380	-7.08	1.02	12	0.02	-118.00	818.00	1713	20231116	-51.20	728	20240909	14.84	1676	-50.12	20240102	728	14.84	20240909	1713	-51.20	20231116	728	14.84	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
8	20241031	101110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	836	-2	5	-0.24	6558844	7836	31.43	832	840	832	1089	587	838	837.01	0.94	-712	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	380	-7.08	1.02	12	0.02	-118.00	818.00	1713	20231116	-51.20	728	20240909	14.84	1676	-50.12	20240102	728	14.84	20240909	1713	-51.20	20231116	728	14.84	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
9	20241031	091109	57	100.00	KOSDAQ	비금속	N	N	N	N	N	839	1	2	0.12	6098986	7286	29.22	832	840	832	1089	587	838	837.08	0.94	-712	850	844	841	835	832	842	833	45	251	100	580	1	1	45460231	381	-7.11	1.03	12	0.02	-118.00	818.00	1713	20231116	-51.02	728	20240909	15.25	1676	-49.94	20240102	728	15.25	20240909	1713	-51.02	20231116	728	15.25	20240909	1.09	N	222420	100	45 억	429544	N	N	N	N
10	20241030	161106	57	100.00	KOSDAQ	비금속	N	N	N	N	N	838	-9	5	-1.06	20963219	24827	51.01	846	847	838	1101	593	847	844.37	0.95	-898	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	381	-7.10	1.02	12	0.05	-118.00	818.00	1713	20231116	-51.08	728	20240909	15.11	1676	-50.00	20240102	728	15.11	20240909	1713	-51.08	20231116	728	15.11	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
11	20241030	151132	57	100.00	KOSDAQ	비금속	N	N	N	N	N	839	-8	5	-0.94	20564303	24351	50.04	846	847	838	1101	593	847	844.50	0.95	-783	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	381	-7.11	1.03	12	0.05	-118.00	818.00	1713	20231116	-51.02	728	20240909	15.25	1676	-49.94	20240102	728	15.25	20240909	1713	-51.02	20231116	728	15.25	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
12	20241030	141108	57	100.00	KOSDAQ	비금속	N	N	N	N	N	845	-2	5	-0.24	18445804	21829	44.85	846	847	838	1101	593	847	845.01	0.95	-710	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	384	-7.16	1.03	12	0.05	-118.00	818.00	1713	20231116	-50.67	728	20240909	16.07	1676	-49.58	20240102	728	16.07	20240909	1713	-50.67	20231116	728	16.07	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
13	20241030	131115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	845	-2	5	-0.24	18352161	21718	44.63	846	847	838	1101	593	847	845.02	0.95	-710	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	384	-7.16	1.03	12	0.05	-118.00	818.00	1713	20231116	-50.67	728	20240909	16.07	1676	-49.58	20240102	728	16.07	20240909	1713	-50.67	20231116	728	16.07	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
14	20241030	121132	57	100.00	KOSDAQ	비금속	N	N	N	N	N	847	0	3	0.00	16414754	19420	39.90	846	847	838	1101	593	847	845.25	0.95	-704	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	385	-7.18	1.04	12	0.04	-118.00	818.00	1713	20231116	-50.55	728	20240909	16.35	1676	-49.46	20240102	728	16.35	20240909	1713	-50.55	20231116	728	16.35	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
15	20241030	111111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	847	0	3	0.00	16327513	19317	39.69	846	847	838	1101	593	847	845.24	0.95	-704	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	385	-7.18	1.04	12	0.04	-118.00	818.00	1713	20231116	-50.55	728	20240909	16.35	1676	-49.46	20240102	728	16.35	20240909	1713	-50.55	20231116	728	16.35	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
16	20241030	101105	57	100.00	KOSDAQ	비금속	N	N	N	N	N	847	0	3	0.00	13982266	16548	34.00	846	847	838	1101	593	847	844.95	0.95	-652	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	385	-7.18	1.04	12	0.04	-118.00	818.00	1713	20231116	-50.55	728	20240909	16.35	1676	-49.46	20240102	728	16.35	20240909	1713	-50.55	20231116	728	16.35	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
17	20241030	091112	57	100.00	KOSDAQ	비금속	N	N	N	N	N	847	0	3	0.00	1544321	1826	3.75	846	847	844	1101	593	847	845.74	0.95	-1110	875	860	845	830	815	853	823	45	254	100	590	1	1	45460231	385	-7.18	1.04	12	0.00	-118.00	818.00	1713	20231116	-50.55	728	20240909	16.35	1676	-49.46	20240102	728	16.35	20240909	1713	-50.55	20231116	728	16.35	20240909	1.09	N	222420	100	45 억	430408	N	N	N	N
18	20241029	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	847	-11	5	-1.28	40856209	48510	42.18	858	860	830	1115	601	858	842.22	0.95	-2422	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	385	-7.18	1.04	12	0.11	-118.00	818.00	1713	20231116	-50.55	728	20240909	16.35	1676	-49.46	20240102	728	16.35	20240909	1713	-50.55	20231116	728	16.35	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
19	20241029	151047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	836	-22	5	-2.56	38121642	45271	39.36	858	860	830	1115	601	858	842.08	0.95	-2411	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	380	-7.08	1.02	12	0.10	-118.00	818.00	1713	20231116	-51.20	728	20240909	14.84	1676	-50.12	20240102	728	14.84	20240909	1713	-51.20	20231116	728	14.84	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
20	20241029	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	835	-23	5	-2.68	31370560	37178	32.33	858	860	830	1115	601	858	843.79	0.95	-2632	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	380	-7.08	1.02	12	0.08	-118.00	818.00	1713	20231116	-51.26	728	20240909	14.70	1676	-50.18	20240102	728	14.70	20240909	1713	-51.26	20231116	728	14.70	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
21	20241029	131039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	846	-12	5	-1.40	28999213	34325	29.85	858	860	830	1115	601	858	844.84	0.95	-2637	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	385	-7.17	1.03	12	0.08	-118.00	818.00	1713	20231116	-50.61	728	20240909	16.21	1676	-49.52	20240102	728	16.21	20240909	1713	-50.61	20231116	728	16.21	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
22	20241029	121039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	853	-5	5	-0.58	20083719	23641	20.56	858	860	837	1115	601	858	849.53	0.95	-2611	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	388	-7.23	1.04	12	0.05	-118.00	818.00	1713	20231116	-50.20	728	20240909	17.17	1676	-49.11	20240102	728	17.17	20240909	1713	-50.20	20231116	728	17.17	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
23	20241029	111058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	846	-12	5	-1.40	18433763	21682	18.85	858	860	837	1115	601	858	850.19	0.95	-2611	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	385	-7.17	1.03	12	0.05	-118.00	818.00	1713	20231116	-50.61	728	20240909	16.21	1676	-49.52	20240102	728	16.21	20240909	1713	-50.61	20231116	728	16.21	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
24	20241029	101036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	841	-17	5	-1.98	13301364	15633	13.59	858	860	837	1115	601	858	850.85	0.95	-2146	906	881	838	813	770	894	826	45	257	100	600	1	1	45460231	382	-7.13	1.03	12	0.03	-118.00	818.00	1713	20231116	-50.90	728	20240909	15.52	1676	-49.82	20240102	728	15.52	20240909	1713	-50.90	20231116	728	15.52	20240909	1.10	N	222420	100	45 억	432830	N	N	N	N
25	20241028	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	858	62	2	7.79	96023689	114634	822.63	796	863	795	1034	558	796	837.27	0.96	-3782	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	390	-7.27	1.05	12	0.25	-118.00	818.00	1713	20231116	-49.91	728	20240909	17.86	1676	-48.81	20240102	728	17.86	20240909	1713	-49.91	20231116	728	17.86	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
26	20241028	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	841	45	2	5.65	87852993	105078	754.06	796	863	795	1034	558	796	836.07	0.96	-3746	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	382	-7.13	1.03	12	0.23	-118.00	818.00	1713	20231116	-50.90	728	20240909	15.52	1676	-49.82	20240102	728	15.52	20240909	1713	-50.90	20231116	728	15.52	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
27	20241028	141036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	834	38	2	4.77	77669087	92936	666.92	796	863	795	1034	558	796	835.73	0.96	-2980	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	379	-7.07	1.02	12	0.20	-118.00	818.00	1713	20231116	-51.31	728	20240909	14.56	1676	-50.24	20240102	728	14.56	20240909	1713	-51.31	20231116	728	14.56	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
28	20241028	131030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	833	37	2	4.65	74254270	88833	637.48	796	863	795	1034	558	796	835.89	0.96	-3056	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	379	-7.06	1.02	12	0.20	-118.00	818.00	1713	20231116	-51.37	728	20240909	14.42	1676	-50.30	20240102	728	14.42	20240909	1713	-51.37	20231116	728	14.42	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
29	20241028	121033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	839	43	2	5.40	63950812	76469	548.75	796	863	795	1034	558	796	836.30	0.96	-2594	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	381	-7.11	1.03	12	0.17	-118.00	818.00	1713	20231116	-51.02	728	20240909	15.25	1676	-49.94	20240102	728	15.25	20240909	1713	-51.02	20231116	728	15.25	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
30	20241028	110901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	845	49	2	6.16	61251687	73241	525.59	796	863	795	1034	558	796	836.30	0.96	-2625	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	384	-7.16	1.03	12	0.16	-118.00	818.00	1713	20231116	-50.67	728	20240909	16.07	1676	-49.58	20240102	728	16.07	20240909	1713	-50.67	20231116	728	16.07	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
31	20241028	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	798	2	2	0.25	2687004	3373	24.21	796	798	795	1034	558	796	796.62	0.96	-121	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	363	-6.76	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.42	728	20240909	9.62	1676	-52.39	20240102	728	9.62	20240909	1713	-53.42	20231116	728	9.62	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
32	20241028	091028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	796	0	3	0.00	1023656	1286	9.23	796	796	796	1034	558	796	796.00	0.96	-112	809	802	799	792	789	801	791	45	238	100	550	1	1	45460231	362	-6.75	0.97	12	0.00	-118.00	818.00	1713	20231116	-53.53	728	20240909	9.34	1676	-52.51	20240102	728	9.34	20240909	1713	-53.53	20231116	728	9.34	20240909	1.10	N	222420	100	45 억	436612	N	N	N	N
33	20241025	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	796	-6	5	-0.75	11137511	13935	58.02	802	806	796	1042	562	802	799.25	0.96	-536	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	362	-6.75	0.97	12	0.03	-118.00	818.00	1713	20231116	-53.53	728	20240909	9.34	1676	-52.51	20240102	728	9.34	20240909	1713	-53.53	20231116	728	9.34	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
34	20241025	151033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	0	3	0.00	10867667	13596	56.61	802	806	797	1042	562	802	799.33	0.96	-197	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.03	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
35	20241025	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	0	3	0.00	8275717	10346	43.08	802	806	797	1042	562	802	799.90	0.96	-195	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
36	20241025	131033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	0	3	0.00	6046799	7553	31.45	802	806	797	1042	562	802	800.58	0.96	-195	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
37	20241025	121035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	0	3	0.00	6021135	7521	31.32	802	806	797	1042	562	802	800.58	0.96	-195	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
38	20241025	111029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	3	2	0.37	6005892	7502	31.24	802	806	797	1042	562	802	800.57	0.96	-195	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	366	-6.82	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
39	20241025	101030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	3	2	0.37	5151220	6432	26.78	802	805	797	1042	562	802	800.87	0.96	-195	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	366	-6.82	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
40	20241025	091034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	0	3	0.00	1824797	2283	9.51	802	802	797	1042	562	802	799.30	0.96	-11	833	817	807	791	781	812	786	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436825	N	N	N	N
41	20241024	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-15	5	-1.84	19463993	24015	53.06	816	823	797	1062	572	817	810.54	0.96	-159	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	365	-6.80	0.98	12	0.05	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
42	20241024	151021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	-12	5	-1.47	17226736	21231	46.91	816	823	797	1062	572	817	811.40	0.96	-43	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	366	-6.82	0.98	12	0.05	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
43	20241024	141007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	814	-3	5	-0.37	9444728	11545	25.51	816	823	811	1062	572	817	818.08	0.96	12	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	370	-6.90	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.48	728	20240909	11.81	1676	-51.43	20240102	728	11.81	20240909	1713	-52.48	20231116	728	11.81	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
44	20241024	131019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	820	3	2	0.37	8067796	9851	21.76	816	823	812	1062	572	817	818.98	0.96	62	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	373	-6.95	1.00	12	0.02	-118.00	818.00	1713	20231116	-52.13	728	20240909	12.64	1676	-51.07	20240102	728	12.64	20240909	1713	-52.13	20231116	728	12.64	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
45	20241024	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	5	2	0.61	5926491	7228	15.97	816	822	816	1062	572	817	819.94	0.96	-232	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	374	-6.97	1.00	12	0.02	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
46	20241024	111012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	4	2	0.49	3920049	4787	10.58	816	822	816	1062	572	817	818.89	0.96	-232	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	373	-6.96	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
47	20241024	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	5	2	0.61	3461031	4228	9.34	816	822	816	1062	572	817	818.60	0.96	-232	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	374	-6.97	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
48	20241024	091043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	819	2	2	0.24	1520150	1860	4.11	816	819	816	1062	572	817	817.28	0.96	-232	838	827	808	797	778	833	803	45	245	100	570	1	1	45460231	372	-6.94	1.00	12	0.00	-118.00	818.00	1713	20231116	-52.19	728	20240909	12.50	1676	-51.13	20240102	728	12.50	20240909	1713	-52.19	20231116	728	12.50	20240909	1.10	N	222420	100	45 억	436984	N	N	N	N
49	20241023	161018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	10	2	1.24	36315870	45189	296.87	807	819	789	1049	565	807	803.64	0.96	-450	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	371	-6.92	1.00	12	0.10	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
50	20241023	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	818	11	2	1.36	36228465	45082	296.16	807	819	789	1049	565	807	803.61	0.96	-439	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	372	-6.93	1.00	12	0.10	-118.00	818.00	1713	20231116	-52.25	728	20240909	12.36	1676	-51.19	20240102	728	12.36	20240909	1713	-52.25	20231116	728	12.36	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
51	20241023	141045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	808	1	2	0.12	27205788	33867	222.49	807	819	799	1049	565	807	803.31	0.96	-351	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	367	-6.85	0.99	12	0.07	-118.00	818.00	1713	20231116	-52.83	728	20240909	10.99	1676	-51.79	20240102	728	10.99	20240909	1713	-52.83	20231116	728	10.99	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
52	20241023	131027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	10	2	1.24	27170708	33824	222.20	807	819	799	1049	565	807	803.30	0.96	-313	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	371	-6.92	1.00	12	0.07	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
53	20241023	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	819	12	2	1.49	26795851	33366	219.20	807	819	799	1049	565	807	803.09	0.96	-238	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	372	-6.94	1.00	12	0.07	-118.00	818.00	1713	20231116	-52.19	728	20240909	12.50	1676	-51.13	20240102	728	12.50	20240909	1713	-52.19	20231116	728	12.50	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
54	20241023	111016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	0	3	0.00	6414674	7989	52.48	807	808	800	1049	565	807	802.94	0.96	181	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	367	-6.84	0.99	12	0.02	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
55	20241023	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	-2	5	-0.25	2635048	3281	21.55	807	808	800	1049	565	807	803.12	0.96	181	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	366	-6.82	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
56	20241023	091022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	808	1	2	0.12	1227043	1527	10.03	807	808	800	1049	565	807	803.56	0.96	0	831	819	813	801	795	816	798	45	242	100	560	1	1	45460231	367	-6.85	0.99	12	0.00	-118.00	818.00	1713	20231116	-52.83	728	20240909	10.99	1676	-51.79	20240102	728	10.99	20240909	1713	-52.83	20231116	728	10.99	20240909	1.10	N	222420	100	45 억	437434	N	N	N	N
57	20241022	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	-16	5	-1.94	12374317	15222	286.24	825	825	807	1069	577	823	812.92	0.96	-318	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	367	-6.84	0.99	12	0.03	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
58	20241022	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	815	-8	5	-0.97	10265698	12615	237.21	825	825	807	1069	577	823	813.77	0.96	-200	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	371	-6.91	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.42	728	20240909	11.95	1676	-51.37	20240102	728	11.95	20240909	1713	-52.42	20231116	728	11.95	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
59	20241022	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	-6	5	-0.73	7908362	9703	182.46	825	825	807	1069	577	823	815.04	0.96	-133	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	371	-6.92	1.00	12	0.02	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
60	20241022	131022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	-2	5	-0.24	5834306	7139	134.24	825	825	807	1069	577	823	817.24	0.96	-229	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	373	-6.96	1.00	12	0.02	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
61	20241022	121018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	-2	5	-0.24	5655608	6920	130.12	825	825	807	1069	577	823	817.28	0.96	-123	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	373	-6.96	1.00	12	0.02	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
62	20241022	111015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	823	0	3	0.00	5509319	6740	126.74	825	825	807	1069	577	823	817.41	0.96	-102	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	374	-6.97	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.96	728	20240909	13.05	1676	-50.89	20240102	728	13.05	20240909	1713	-51.96	20231116	728	13.05	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
63	20241022	101017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	-6	5	-0.73	3228910	3934	73.98	825	825	817	1069	577	823	820.77	0.96	-105	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	371	-6.92	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
64	20241022	091016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	823	0	3	0.00	445093	540	10.15	825	825	822	1069	577	823	824.25	0.96	-171	827	825	822	820	817	826	821	45	246	100	570	1	1	45460231	374	-6.97	1.01	12	0.00	-118.00	818.00	1713	20231116	-51.96	728	20240909	13.05	1676	-50.89	20240102	728	13.05	20240909	1713	-51.96	20231116	728	13.05	20240909	1.10	N	222420	100	45 억	437752	N	N	N	N
65	20241021	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	823	2	2	0.24	4272189	5197	41.21	820	824	819	1067	575	821	822.05	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	374	-6.97	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.96	728	20240909	13.05	1676	-50.89	20240102	728	13.05	20240909	1713	-51.96	20231116	728	13.05	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
66	20241021	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	824	3	2	0.37	3947069	4801	38.07	820	824	819	1067	575	821	822.13	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	375	-6.98	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.90	728	20240909	13.19	1676	-50.84	20240102	728	13.19	20240909	1713	-51.90	20231116	728	13.19	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
67	20241021	141015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	824	3	2	0.37	3776232	4593	36.42	820	824	819	1067	575	821	822.17	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	375	-6.98	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.90	728	20240909	13.19	1676	-50.84	20240102	728	13.19	20240909	1713	-51.90	20231116	728	13.19	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
68	20241021	131012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	824	3	2	0.37	3710312	4513	35.78	820	824	819	1067	575	821	822.14	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	375	-6.98	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.90	728	20240909	13.19	1676	-50.84	20240102	728	13.19	20240909	1713	-51.90	20231116	728	13.19	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
69	20241021	121012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	823	2	2	0.24	3286327	3998	31.70	820	824	819	1067	575	821	821.99	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	374	-6.97	1.01	12	0.01	-118.00	818.00	1713	20231116	-51.96	728	20240909	13.05	1676	-50.89	20240102	728	13.05	20240909	1713	-51.96	20231116	728	13.05	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
70	20241021	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	1	2	0.12	2768874	3368	26.70	820	824	819	1067	575	821	822.11	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	374	-6.97	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
71	20241021	101010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	1	2	0.12	2480086	3017	23.92	820	824	819	1067	575	821	822.04	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	374	-6.97	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
72	20241021	091008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	1	2	0.12	133707	163	1.29	820	822	820	1067	575	821	820.29	0.96	-3	827	824	819	816	811	825	817	45	246	100	570	1	1	45460231	374	-6.97	1.00	12	0.00	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.11	N	222420	100	45 억	437755	N	N	N	N
73	20241018	161007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	6	2	0.74	10332692	12612	98.69	814	822	814	1059	571	815	819.27	0.96	-96	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	373	-6.96	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
74	20241018	151031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	6	2	0.74	10304778	12578	98.43	814	822	814	1059	571	815	819.27	0.96	-94	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	373	-6.96	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
75	20241018	141032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	821	6	2	0.74	10078197	12302	96.27	814	822	814	1059	571	815	819.23	0.96	-94	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	373	-6.96	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.07	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
76	20241018	131019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	822	7	2	0.86	9346877	11411	89.29	814	822	814	1059	571	815	819.11	0.96	-84	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	374	-6.97	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.01	728	20240909	12.91	1676	-50.95	20240102	728	12.91	20240909	1713	-52.01	20231116	728	12.91	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
77	20241018	121029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	2	2	0.25	4886140	5975	46.76	814	820	814	1059	571	815	817.76	0.96	-84	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	371	-6.92	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
78	20241018	111027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	817	2	2	0.25	4752313	5811	45.47	814	820	814	1059	571	815	817.81	0.96	-84	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	371	-6.92	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.31	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
79	20241018	101013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	820	5	2	0.61	3082863	3768	29.49	814	820	814	1059	571	815	818.17	0.96	-84	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	373	-6.95	1.00	12	0.01	-118.00	818.00	1713	20231116	-52.13	728	20240909	12.64	1676	-51.07	20240102	728	12.64	20240909	1713	-52.13	20231116	728	12.64	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
80	20241018	091013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	816	1	2	0.12	441691	542	4.24	814	816	814	1059	571	815	814.93	0.96	-84	819	816	812	809	805	818	811	45	244	100	570	1	1	45460231	371	-6.92	1.00	12	0.00	-118.00	818.00	1713	20231116	-52.36	728	20240909	12.09	1676	-51.31	20240102	728	12.09	20240909	1713	-52.36	20231116	728	12.09	20240909	1.11	N	222420	100	45 억	437851	N	N	N	N
81	20241017	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	815	5	2	0.62	10367345	12779	61.99	810	815	808	1053	567	810	811.28	0.96	-90	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	371	-6.91	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.42	728	20240909	11.95	1676	-51.37	20240102	728	11.95	20240909	1713	-52.42	20231116	728	11.95	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
82	20241017	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	815	5	2	0.62	9605068	11843	57.45	810	815	808	1053	567	810	811.03	0.96	-85	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	371	-6.91	1.00	12	0.03	-118.00	818.00	1713	20231116	-52.42	728	20240909	11.95	1676	-51.37	20240102	728	11.95	20240909	1713	-52.42	20231116	728	11.95	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
83	20241017	141017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	812	2	2	0.25	7382664	9110	44.19	810	812	808	1053	567	810	810.39	0.96	-123	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	369	-6.88	0.99	12	0.02	-118.00	818.00	1713	20231116	-52.60	728	20240909	11.54	1676	-51.55	20240102	728	11.54	20240909	1713	-52.60	20231116	728	11.54	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
84	20241017	131012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	811	1	2	0.12	5754102	7103	34.46	810	812	808	1053	567	810	810.09	0.96	-123	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	369	-6.87	0.99	12	0.02	-118.00	818.00	1713	20231116	-52.66	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
85	20241017	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	811	1	2	0.12	3699087	4566	22.15	810	812	809	1053	567	810	810.14	0.96	-123	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	369	-6.87	0.99	12	0.01	-118.00	818.00	1713	20231116	-52.66	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
86	20241017	111015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	809	-1	5	-0.12	2423815	2993	14.52	810	812	809	1053	567	810	809.83	0.96	-123	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	368	-6.86	0.99	12	0.01	-118.00	818.00	1713	20231116	-52.77	728	20240909	11.13	1676	-51.73	20240102	728	11.13	20240909	1713	-52.77	20231116	728	11.13	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
87	20241017	101012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	812	2	2	0.25	1046480	1291	6.26	810	812	809	1053	567	810	810.60	0.96	-127	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	369	-6.88	0.99	12	0.00	-118.00	818.00	1713	20231116	-52.60	728	20240909	11.54	1676	-51.55	20240102	728	11.54	20240909	1713	-52.60	20231116	728	11.54	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
88	20241017	091006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	811	1	2	0.12	563128	695	3.37	810	811	809	1053	567	810	810.26	0.96	-60	818	813	805	800	792	816	803	45	243	100	560	1	1	45460231	369	-6.87	0.99	12	0.00	-118.00	818.00	1713	20231116	-52.66	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.11	N	222420	100	45 억	437941	N	N	N	N
89	20241016	161002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	810	5	2	0.62	16629037	20614	100.00	800	810	797	1046	564	805	806.69	0.96	-345	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	368	-6.86	0.99	12	0.05	-118.00	818.00	1713	20231116	-52.71	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
90	20241016	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	810	5	2	0.62	16578823	20552	99.69	800	810	797	1046	564	805	806.68	0.96	-337	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	368	-6.86	0.99	12	0.05	-118.00	818.00	1713	20231116	-52.71	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
91	20241016	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	810	5	2	0.62	14992756	18593	90.19	800	810	797	1046	564	805	806.37	0.96	-337	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	368	-6.86	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.71	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
92	20241016	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	810	5	2	0.62	11872464	14740	71.50	800	810	797	1046	564	805	805.46	0.96	-341	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	368	-6.86	0.99	12	0.03	-118.00	818.00	1713	20231116	-52.71	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
93	20241016	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	0	3	0.00	7483088	9317	45.20	800	805	797	1046	564	805	803.16	0.96	-341	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	366	-6.82	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
94	20241016	111002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	0	3	0.00	2898921	3621	17.56	800	805	797	1046	564	805	800.59	0.96	-341	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	366	-6.82	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
95	20241016	101002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	0	3	0.00	2712197	3388	16.43	800	805	797	1046	564	805	800.53	0.96	-341	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	366	-6.82	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
96	20241016	091004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	-1	5	-0.12	1788186	2235	10.84	800	805	797	1046	564	805	800.08	0.96	-235	815	810	803	798	791	806	794	45	241	100	560	1	1	45460231	366	-6.81	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.11	N	222420	100	45 억	438286	N	N	N	N
97	20241015	160958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	-2	5	-0.25	14978162	18678	94.87	808	808	796	1049	565	807	801.91	0.97	-1832	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	366	-6.82	0.98	12	0.04	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
98	20241015	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	0	3	0.00	14108780	17598	89.38	808	808	796	1049	565	807	801.73	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	367	-6.84	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
99	20241015	141006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-5	5	-0.62	8417462	10462	53.14	808	808	802	1049	565	807	804.57	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
100	20241015	131003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-5	5	-0.62	4986947	6189	31.43	808	808	802	1049	565	807	805.78	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	365	-6.80	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
101	20241015	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	-3	5	-0.37	4289550	5320	27.02	808	808	804	1049	565	807	806.31	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	366	-6.81	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
102	20241015	111010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	0	3	0.00	3175368	3935	19.99	808	808	804	1049	565	807	806.96	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	367	-6.84	0.99	12	0.01	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
103	20241015	101007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	808	1	2	0.12	2887292	3578	18.17	808	808	804	1049	565	807	806.96	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	367	-6.85	0.99	12	0.01	-118.00	818.00	1713	20231116	-52.83	728	20240909	10.99	1676	-51.79	20240102	728	10.99	20240909	1713	-52.83	20231116	728	10.99	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
104	20241015	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	-3	5	-0.37	2522943	3127	15.88	808	808	804	1049	565	807	806.83	0.97	-1819	816	811	802	797	788	814	800	45	242	100	560	1	1	45460231	366	-6.81	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.11	N	222420	100	45 억	440118	N	N	N	N
105	20241014	160939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	3	2	0.37	15622544	19569	100.01	803	807	793	1045	563	804	798.33	0.97	-173	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	367	-6.84	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
106	20241014	150951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	1	2	0.12	14843543	18602	95.06	803	805	793	1045	563	804	797.95	0.97	-167	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	366	-6.82	0.98	12	0.04	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
107	20241014	140950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	1	2	0.12	14129508	17715	90.53	803	805	793	1045	563	804	797.60	0.97	-167	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	366	-6.82	0.98	12	0.04	-118.00	818.00	1713	20231116	-53.01	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
108	20241014	130949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	-1	5	-0.12	3381085	4217	21.55	803	804	800	1045	563	804	801.77	0.97	40	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	365	-6.81	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
109	20241014	120941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	-1	5	-0.12	2939594	3666	18.73	803	804	800	1045	563	804	801.85	0.97	40	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	365	-6.81	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
110	20241014	110940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	0	3	0.00	1442251	1796	9.18	803	804	801	1045	563	804	803.04	0.97	40	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	366	-6.81	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
111	20241014	100941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	0	3	0.00	1082863	1349	6.89	803	804	801	1045	563	804	802.72	0.97	40	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	366	-6.81	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
112	20241014	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	0	3	0.00	669749	835	4.27	803	804	801	1045	563	804	802.09	0.97	-97	811	807	800	796	789	809	798	45	241	100	560	1	1	45460231	366	-6.81	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	440291	N	N	N	N
113	20241011	160926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	1	2	0.12	15647128	19542	91.30	798	804	793	1043	563	803	800.69	0.97	-385	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	366	-6.81	0.98	12	0.04	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
114	20241011	150940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	1	2	0.12	15552274	19424	90.75	798	804	793	1043	563	803	800.67	0.97	-363	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	366	-6.81	0.98	12	0.04	-118.00	818.00	1713	20231116	-53.06	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
115	20241011	140942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	-3	5	-0.37	9886954	12369	57.79	798	803	793	1043	563	803	799.33	0.97	-350	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	364	-6.78	0.98	12	0.03	-118.00	818.00	1713	20231116	-53.30	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
116	20241011	130943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-1	5	-0.12	7950580	9952	46.49	798	803	793	1043	563	803	798.89	0.97	-174	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
117	20241011	120935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-1	5	-0.12	7401758	9267	43.29	798	803	793	1043	563	803	798.72	0.97	-274	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
118	20241011	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	-2	5	-0.25	5851621	7332	34.25	798	803	793	1043	563	803	798.09	0.97	-274	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	364	-6.79	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.24	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
119	20241011	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	0	3	0.00	5827585	7302	34.11	798	803	793	1043	563	803	798.08	0.97	-274	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	365	-6.81	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
120	20241011	090942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	-4	5	-0.50	2989087	3751	17.52	798	803	793	1043	563	803	796.88	0.97	-274	811	807	803	799	795	809	801	45	240	100	560	1	1	45460231	363	-6.77	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440676	N	N	N	N
121	20241010	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	4	2	0.50	17186839	21405	252.86	800	807	799	1038	560	799	802.94	0.97	-140	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	365	-6.81	0.98	12	0.05	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
122	20241010	151018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	8	2	1.00	15146514	18865	222.86	800	807	799	1038	560	799	802.89	0.97	340	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	367	-6.84	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
123	20241010	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	807	8	2	1.00	14819014	18459	218.06	800	807	799	1038	560	799	802.81	0.97	358	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	367	-6.84	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.89	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
124	20241010	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	806	7	2	0.88	14243828	17746	209.64	800	807	799	1038	560	799	802.65	0.97	358	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	366	-6.83	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.95	728	20240909	10.71	1676	-51.91	20240102	728	10.71	20240909	1713	-52.95	20231116	728	10.71	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
125	20241010	121009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	806	7	2	0.88	13435983	16740	197.76	800	807	799	1038	560	799	802.63	0.97	358	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	366	-6.83	0.99	12	0.04	-118.00	818.00	1713	20231116	-52.95	728	20240909	10.71	1676	-51.91	20240102	728	10.71	20240909	1713	-52.95	20231116	728	10.71	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
126	20241010	111007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	3	2	0.38	8968466	11187	132.16	800	807	799	1038	560	799	801.69	0.97	358	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	365	-6.80	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.18	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
127	20241010	101006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	4	2	0.50	7678904	9583	113.21	800	806	799	1038	560	799	801.30	0.97	360	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	365	-6.81	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
128	20241010	091010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	803	4	2	0.50	966758	1207	14.26	800	803	800	1038	560	799	800.96	0.97	-74	805	801	797	793	789	804	796	45	239	100	550	1	1	45460231	365	-6.81	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.12	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.12	N	222420	100	45 억	440816	N	N	N	N
129	20241008	160959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	1	2	0.13	6754385	8465	23.40	796	801	793	1037	559	798	797.92	0.97	-61	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
130	20241008	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	3	2	0.38	6730404	8435	23.31	796	801	793	1037	559	798	797.91	0.97	-38	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	364	-6.79	0.98	12	0.02	-118.00	818.00	1713	20231116	-53.24	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
131	20241008	141003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	2	2	0.25	4967802	6232	17.22	796	800	793	1037	559	798	797.14	0.97	-38	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	364	-6.78	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.30	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
132	20241008	131002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	1	2	0.13	3289402	4134	11.43	796	800	793	1037	559	798	795.69	0.97	-38	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
133	20241008	121003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	1	2	0.13	3286204	4130	11.41	796	799	793	1037	559	798	795.69	0.97	-38	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
134	20241008	111002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	1	2	0.13	3120318	3922	10.84	796	799	793	1037	559	798	795.59	0.97	-50	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.01	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
135	20241008	101003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	1	2	0.13	827968	1040	2.87	796	799	796	1037	559	798	796.12	0.97	-50	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.00	-118.00	818.00	1713	20231116	-53.36	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
136	20241008	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	796	-2	5	-0.25	292134	367	1.01	796	798	796	1037	559	798	796.01	0.97	-50	814	805	793	784	772	810	789	45	239	100	550	1	1	45460231	362	-6.75	0.97	12	0.00	-118.00	818.00	1713	20231116	-53.53	728	20240909	9.34	1676	-52.51	20240102	728	9.34	20240909	1713	-53.53	20231116	728	9.34	20240909	1.12	N	222420	100	45 억	440877	N	N	N	N
137	20241007	161015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	798	1	2	0.13	28752593	36181	137.90	789	802	781	1036	558	797	794.69	0.97	-388	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	363	-6.76	0.98	12	0.08	-118.00	818.00	1720	20230922	-53.60	728	20240909	9.62	1676	-52.39	20240102	728	9.62	20240909	1713	-53.42	20231116	728	9.62	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
138	20241007	150931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	4	2	0.50	28357578	35686	136.01	789	802	781	1036	558	797	794.64	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	364	-6.79	0.98	12	0.08	-118.00	818.00	1720	20230922	-53.43	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
139	20241007	140959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	3	2	0.38	23161718	29197	111.28	789	800	781	1036	558	797	793.29	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	364	-6.78	0.98	12	0.06	-118.00	818.00	1720	20230922	-53.49	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
140	20241007	130929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	797	0	3	0.00	16288784	20575	78.42	789	800	781	1036	558	797	791.68	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	362	-6.75	0.97	12	0.05	-118.00	818.00	1720	20230922	-53.66	728	20240909	9.48	1676	-52.45	20240102	728	9.48	20240909	1713	-53.47	20231116	728	9.48	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
141	20241007	121001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	3	2	0.38	15585461	19693	75.06	789	800	781	1036	558	797	791.42	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	364	-6.78	0.98	12	0.04	-118.00	818.00	1720	20230922	-53.49	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
142	20241007	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	3	2	0.38	14578436	18429	70.24	789	800	781	1036	558	797	791.06	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	364	-6.78	0.98	12	0.04	-118.00	818.00	1720	20230922	-53.49	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
143	20241007	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	2	2	0.25	13128053	16615	63.32	789	799	781	1036	558	797	790.13	0.97	51	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	363	-6.77	0.98	12	0.04	-118.00	818.00	1720	20230922	-53.55	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
144	20241007	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	796	-1	5	-0.13	5599014	7110	27.10	789	797	781	1036	558	797	787.48	0.97	-613	815	805	795	785	775	801	781	45	239	100	550	1	1	45460231	362	-6.75	0.97	12	0.02	-118.00	818.00	1720	20230922	-53.72	728	20240909	9.34	1676	-52.51	20240102	728	9.34	20240909	1713	-53.53	20231116	728	9.34	20240909	1.12	N	222420	100	45 억	441265	N	N	N	N
145	20241004	160846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	797	-4	5	-0.50	20928841	26238	33.35	798	805	785	1041	561	801	797.65	0.97	-667	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	362	-6.75	0.97	12	0.06	-118.00	818.00	1794	20230921	-55.57	728	20240909	9.48	1676	-52.45	20240102	728	9.48	20240909	1713	-53.47	20231116	728	9.48	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
146	20241004	150901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	799	-2	5	-0.25	19628630	24609	31.28	798	805	785	1041	561	801	797.62	0.97	-457	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	363	-6.77	0.98	12	0.05	-118.00	818.00	1794	20230921	-55.46	728	20240909	9.75	1676	-52.33	20240102	728	9.75	20240909	1713	-53.36	20231116	728	9.75	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
147	20241004	140847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	0	3	0.00	19580673	24549	31.20	798	805	785	1041	561	801	797.62	0.97	-457	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	364	-6.79	0.98	12	0.05	-118.00	818.00	1794	20230921	-55.35	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
148	20241004	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	798	-3	5	-0.37	19419933	24348	30.95	798	805	785	1041	561	801	797.60	0.97	-412	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	363	-6.76	0.98	12	0.05	-118.00	818.00	1794	20230921	-55.52	728	20240909	9.62	1676	-52.39	20240102	728	9.62	20240909	1713	-53.42	20231116	728	9.62	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
149	20241004	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	800	-1	5	-0.12	18929156	23733	30.17	798	805	785	1041	561	801	797.59	0.97	46	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	364	-6.78	0.98	12	0.05	-118.00	818.00	1794	20230921	-55.41	728	20240909	9.89	1676	-52.27	20240102	728	9.89	20240909	1713	-53.30	20231116	728	9.89	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
150	20241004	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	796	-5	5	-0.62	17968348	22531	28.64	798	805	785	1041	561	801	797.49	0.97	1050	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	362	-6.75	0.97	12	0.05	-118.00	818.00	1794	20230921	-55.63	728	20240909	9.34	1676	-52.51	20240102	728	9.34	20240909	1713	-53.53	20231116	728	9.34	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
151	20241004	100850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	804	3	2	0.37	6481793	8122	10.32	798	805	795	1041	561	801	798.05	0.97	-502	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	366	-6.81	0.98	12	0.02	-118.00	818.00	1794	20230921	-55.18	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
152	20241004	090853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	798	-3	5	-0.37	1426026	1787	2.27	798	798	798	1041	561	801	798.00	0.97	-105	849	824	802	777	755	814	767	45	240	100	560	1	1	45460231	363	-6.76	0.98	12	0.00	-118.00	818.00	1794	20230921	-55.52	728	20240909	9.62	1676	-52.39	20240102	728	9.62	20240909	1713	-53.42	20231116	728	9.62	20240909	1.12	N	222420	100	45 억	441884	N	N	N	N
153	20241002	160846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	-27	5	-3.26	63060492	78647	365.60	827	827	780	1076	580	828	801.82	0.93	18836	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	364	-6.79	0.98	12	0.17	-118.00	818.00	1805	20230920	-55.62	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
154	20241002	150856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	-27	5	-3.26	61862162	77151	358.64	827	827	780	1076	580	828	801.83	0.93	19405	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	364	-6.79	0.98	12	0.17	-118.00	818.00	1805	20230920	-55.62	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
155	20241002	140857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	805	-23	5	-2.78	60400938	75332	350.19	827	827	780	1076	580	828	801.80	0.93	19519	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	366	-6.82	0.98	12	0.17	-118.00	818.00	1805	20230920	-55.40	728	20240909	10.58	1676	-51.97	20240102	728	10.58	20240909	1713	-53.01	20231116	728	10.58	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
156	20241002	130847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	809	-19	5	-2.29	59129979	73746	342.81	827	827	780	1076	580	828	801.81	0.93	19190	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	368	-6.86	0.99	12	0.16	-118.00	818.00	1805	20230920	-55.18	728	20240909	11.13	1676	-51.73	20240102	728	11.13	20240909	1713	-52.77	20231116	728	11.13	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
157	20241002	120847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	810	-18	5	-2.17	57527959	71760	333.58	827	827	780	1076	580	828	801.67	0.93	19191	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	368	-6.86	0.99	12	0.16	-118.00	818.00	1805	20230920	-55.12	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
158	20241002	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	809	-19	5	-2.29	53895431	67275	312.73	827	827	780	1076	580	828	801.12	0.93	19216	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	368	-6.86	0.99	12	0.15	-118.00	818.00	1805	20230920	-55.18	728	20240909	11.13	1676	-51.73	20240102	728	11.13	20240909	1713	-52.77	20231116	728	11.13	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
159	20241002	100834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	802	-26	5	-3.14	49123931	61335	285.12	827	827	780	1076	580	828	800.91	0.93	19981	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	365	-6.80	0.98	12	0.13	-118.00	818.00	1805	20230920	-55.57	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N
160	20241002	090835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	801	-27	5	-3.26	36517348	45538	211.69	827	827	780	1076	580	828	801.91	0.93	18781	842	834	820	812	798	839	817	45	248	100	570	1	1	45460231	364	-6.79	0.98	12	0.10	-118.00	818.00	1805	20230920	-55.62	728	20240909	10.03	1676	-52.21	20240102	728	10.03	20240909	1713	-53.24	20231116	728	10.03	20240909	1.13	N	222420	100	45 억	422935	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History