KissMeData/250000/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-30	5	-0.31	128717820	13231	57.91	9840	9840	9650	12770	6890	9830	9728.41	0.86	-3676	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	662	7.00	0.77	12	0.20	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
3	20241031	151148	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-50	5	-0.51	122749880	12622	55.24	9840	9840	9650	12770	6890	9830	9725.07	0.86	-3542	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	660	6.98	0.77	12	0.19	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	14150	-30.88	20240425	7820	25.06	20240805	14150	-30.88	20240425	7820	25.06	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
4	20241031	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-20	5	-0.20	85674430	8831	38.65	9840	9840	9650	12770	6890	9830	9701.55	0.86	-6102	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	662	7.00	0.77	12	0.13	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
5	20241031	131144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-50	5	-0.51	83557630	8615	37.70	9840	9840	9650	12770	6890	9830	9699.09	0.86	-6069	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	660	6.98	0.77	12	0.13	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	14150	-30.88	20240425	7820	25.06	20240805	14150	-30.88	20240425	7820	25.06	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
6	20241031	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-50	5	-0.51	78032430	8049	35.23	9840	9840	9650	12770	6890	9830	9694.67	0.86	-6213	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	660	6.98	0.77	12	0.12	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	14150	-30.88	20240425	7820	25.06	20240805	14150	-30.88	20240425	7820	25.06	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
7	20241031	111142	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-60	5	-0.61	76470810	7889	34.53	9840	9840	9650	12770	6890	9830	9693.35	0.86	-6209	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	660	6.97	0.77	12	0.12	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	14150	-30.95	20240425	7820	24.94	20240805	14150	-30.95	20240425	7820	24.94	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
8	20241031	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-70	5	-0.71	64718040	6678	29.23	9840	9840	9650	12770	6890	9830	9691.23	0.86	-5239	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	659	6.97	0.77	12	0.10	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
9	20241031	091141	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	-110	5	-1.12	15251520	1568	6.86	9840	9840	9680	12770	6890	9830	9726.73	0.86	-1282	10123	9976	9863	9716	9603	10050	9790	34	2940	500	7270	10	1	6750733	656	6.94	0.77	12	0.02	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.76	N	250000	500	33 억	58129	N	N	N	N
10	20241030	161138	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	80	2	0.82	225207470	22761	47.77	9750	10010	9750	12670	6830	9750	9894.59	0.74	8399	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	664	7.02	0.78	12	0.34	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	14150	-30.53	20240425	7820	25.70	20240805	14150	-30.53	20240425	7820	25.70	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
11	20241030	151205	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	110	2	1.13	215954280	21820	45.79	9750	10010	9750	12670	6830	9750	9897.08	0.74	8268	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.32	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	14150	-30.32	20240425	7820	26.09	20240805	14150	-30.32	20240425	7820	26.09	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
12	20241030	141140	57	100.00	KOSDAQ	유통	N	N	N	N	N	9870	120	2	1.23	175243540	17701	37.15	9750	10010	9750	12670	6830	9750	9900.21	0.74	7234	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.26	1401.00	12683.00	14150	20240425	-30.25	7820	20240805	26.21	14150	-30.25	20240425	7820	26.21	20240805	14150	-30.25	20240425	7820	26.21	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
13	20241030	131148	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	110	2	1.13	161730210	16333	34.28	9750	10010	9750	12670	6830	9750	9902.05	0.74	7203	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.24	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	14150	-30.32	20240425	7820	26.09	20240805	14150	-30.32	20240425	7820	26.09	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
14	20241030	121205	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	110	2	1.13	154030730	15553	32.64	9750	10010	9750	12670	6830	9750	9903.60	0.74	7087	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.23	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	14150	-30.32	20240425	7820	26.09	20240805	14150	-30.32	20240425	7820	26.09	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
15	20241030	111144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	170	2	1.74	144160850	14556	30.55	9750	10010	9750	12670	6830	9750	9903.88	0.74	7107	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	670	7.08	0.78	12	0.22	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
16	20241030	101137	57	100.00	KOSDAQ	유통	N	N	N	N	N	9870	120	2	1.23	75756790	7673	16.10	9750	9970	9750	12670	6830	9750	9873.16	0.74	3462	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.11	1401.00	12683.00	14150	20240425	-30.25	7820	20240805	26.21	14150	-30.25	20240425	7820	26.21	20240805	14150	-30.25	20240425	7820	26.21	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
17	20241030	091145	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	70	2	0.72	17976070	1836	3.85	9750	9820	9750	12670	6830	9750	9790.89	0.74	575	10030	9890	9770	9630	9510	9830	9570	34	2920	500	7210	10	1	6750733	663	7.01	0.77	12	0.03	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	14150	-30.60	20240425	7820	25.58	20240805	14150	-30.60	20240425	7820	25.58	20240805	3.64	N	250000	500	33 억	49994	N	N	N	N
18	20241029	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	-120	5	-1.22	461191030	47310	78.18	9870	9910	9650	12830	6910	9870	9748.25	0.65	5809	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	658	6.96	0.77	12	0.70	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
19	20241029	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-100	5	-1.01	444280000	45577	75.32	9870	9910	9650	12830	6910	9870	9747.87	0.65	5345	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	660	6.97	0.77	12	0.68	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	14150	-30.95	20240425	7820	24.94	20240805	14150	-30.95	20240425	7820	24.94	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
20	20241029	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-110	5	-1.11	425210620	43623	72.09	9870	9910	9650	12830	6910	9870	9747.36	0.65	5158	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	659	6.97	0.77	12	0.65	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
21	20241029	131110	57	100.00	KOSDAQ	유통	N	N	N	N	N	9710	-160	5	-1.62	331359370	34038	56.25	9870	9910	9650	12830	6910	9870	9734.94	0.65	5563	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	655	6.93	0.77	12	0.50	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
22	20241029	121110	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-140	5	-1.42	324206480	33302	55.03	9870	9910	9650	12830	6910	9870	9735.30	0.65	5596	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	657	6.95	0.77	12	0.49	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
23	20241029	111129	57	100.00	KOSDAQ	유통	N	N	N	N	N	9660	-210	5	-2.13	308894600	31726	52.43	9870	9910	9650	12830	6910	9870	9736.27	0.65	5648	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	652	6.90	0.76	12	0.47	1401.00	12683.00	14150	20240425	-31.73	7820	20240805	23.53	14150	-31.73	20240425	7820	23.53	20240805	14150	-31.73	20240425	7820	23.53	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
24	20241029	101107	57	100.00	KOSDAQ	유통	N	N	N	N	N	9650	-220	5	-2.23	209817580	21470	35.48	9870	9910	9650	12830	6910	9870	9772.54	0.65	102	10523	10196	9973	9646	9423	10360	9810	34	2960	500	7300	10	1	6750733	651	6.89	0.76	12	0.32	1401.00	12683.00	14150	20240425	-31.80	7820	20240805	23.40	14150	-31.80	20240425	7820	23.40	20240805	14150	-31.80	20240425	7820	23.40	20240805	3.61	N	250000	500	33 억	44032	N	N	N	N
25	20241028	161057	57	100.00	KOSDAQ	유통	N	N	N	N	N	9870	-50	5	-0.50	596376330	60477	171.77	9840	10300	9750	12890	6950	9920	9861.20	0.77	-8166	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	666	7.04	0.78	12	0.90	1401.00	12683.00	14150	20240425	-30.25	7820	20240805	26.21	14150	-30.25	20240425	7820	26.21	20240805	14150	-30.25	20240425	7820	26.21	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
26	20241028	151105	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	-90	5	-0.91	569637110	57764	164.06	9840	10300	9750	12890	6950	9920	9861.45	0.77	-7560	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	664	7.02	0.78	12	0.86	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	14150	-30.53	20240425	7820	25.70	20240805	14150	-30.53	20240425	7820	25.70	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
27	20241028	141107	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	-90	5	-0.91	481022790	48769	138.52	9840	10300	9750	12890	6950	9920	9863.29	0.77	-9846	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	664	7.02	0.78	12	0.72	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	14150	-30.53	20240425	7820	25.70	20240805	14150	-30.53	20240425	7820	25.70	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
28	20241028	131101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-110	5	-1.11	446168140	45214	128.42	9840	10300	9750	12890	6950	9920	9867.92	0.77	-6396	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	662	7.00	0.77	12	0.67	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
29	20241028	121104	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-130	5	-1.31	434029190	43974	124.90	9840	10300	9750	12890	6950	9920	9870.13	0.77	-5939	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	661	6.99	0.77	12	0.65	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
30	20241028	110926	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-110	5	-1.11	425613130	43112	122.45	9840	10300	9750	12890	6950	9920	9872.26	0.77	-5787	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	662	7.00	0.77	12	0.64	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
31	20241028	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	-70	5	-0.71	393951980	39874	113.25	9840	10300	9780	12890	6950	9920	9879.92	0.77	-4704	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	665	7.03	0.78	12	0.59	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	14150	-30.39	20240425	7820	25.96	20240805	14150	-30.39	20240425	7820	25.96	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
32	20241028	091058	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-130	5	-1.31	329851290	33341	94.70	9840	10300	9780	12890	6950	9920	9893.26	0.77	-2234	10213	10066	9833	9686	9453	10140	9760	34	2970	500	7340	10	1	6750733	661	6.99	0.77	12	0.49	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.58	N	250000	500	33 억	51969	N	N	N	N
33	20241025	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	240	2	2.48	341067200	35033	147.79	9670	9980	9600	12580	6780	9680	9735.03	0.73	2469	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	670	7.08	0.78	12	0.52	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
34	20241025	151104	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	140	2	1.45	313528220	32248	136.04	9670	9880	9600	12580	6780	9680	9722.41	0.73	2107	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	663	7.01	0.77	12	0.48	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	14150	-30.60	20240425	7820	25.58	20240805	14150	-30.60	20240425	7820	25.58	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
35	20241025	141101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9710	30	2	0.31	185090390	19141	80.75	9670	9750	9600	12580	6780	9680	9669.84	0.73	-2032	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	655	6.93	0.77	12	0.28	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
36	20241025	131102	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	60	2	0.62	158584730	16414	69.24	9670	9740	9600	12580	6780	9680	9661.55	0.73	-3037	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	658	6.95	0.77	12	0.24	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
37	20241025	121105	57	100.00	KOSDAQ	유통	N	N	N	N	N	9680	0	3	0.00	135996520	14085	59.42	9670	9740	9600	12580	6780	9680	9655.41	0.73	-3072	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	653	6.91	0.76	12	0.21	1401.00	12683.00	14150	20240425	-31.59	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
38	20241025	111100	57	100.00	KOSDAQ	유통	N	N	N	N	N	9620	-60	5	-0.62	129389370	13398	56.52	9670	9740	9600	12580	6780	9680	9657.36	0.73	-2647	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	649	6.87	0.76	12	0.20	1401.00	12683.00	14150	20240425	-32.01	7820	20240805	23.02	14150	-32.01	20240425	7820	23.02	20240805	14150	-32.01	20240425	7820	23.02	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
39	20241025	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	9620	-60	5	-0.62	93504960	9685	40.86	9670	9740	9600	12580	6780	9680	9654.62	0.73	-3476	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	649	6.87	0.76	12	0.14	1401.00	12683.00	14150	20240425	-32.01	7820	20240805	23.02	14150	-32.01	20240425	7820	23.02	20240805	14150	-32.01	20240425	7820	23.02	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
40	20241025	091105	57	100.00	KOSDAQ	유통	N	N	N	N	N	9680	0	3	0.00	17122720	1770	7.47	9670	9730	9670	12580	6780	9680	9673.85	0.73	149	9880	9780	9720	9620	9560	9750	9590	34	2900	500	7160	10	1	6750733	653	6.91	0.76	12	0.03	1401.00	12683.00	14150	20240425	-31.59	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.69	N	250000	500	33 억	49519	N	N	N	N
41	20241024	161040	57	100.00	KOSDAQ	유통	N	N	N	N	N	9680	-140	5	-1.43	224979350	23090	37.17	9790	9820	9660	12760	6880	9820	9742.58	0.84	-7438	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	653	6.91	0.76	12	0.34	1401.00	12683.00	14150	20240425	-31.59	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
42	20241024	151051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-60	5	-0.61	208492560	21388	34.43	9790	9820	9660	12760	6880	9820	9747.07	0.84	-7171	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	659	6.97	0.77	12	0.32	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
43	20241024	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	-70	5	-0.71	183364850	18806	30.28	9790	9820	9660	12760	6880	9820	9749.19	0.84	-6461	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	658	6.96	0.77	12	0.28	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
44	20241024	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-90	5	-0.92	180191670	18480	29.75	9790	9820	9660	12760	6880	9820	9749.47	0.84	-6453	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	657	6.95	0.77	12	0.27	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
45	20241024	121045	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-120	5	-1.22	169889180	17419	28.04	9790	9820	9660	12760	6880	9820	9751.90	0.84	-5505	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	655	6.92	0.76	12	0.26	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
46	20241024	111042	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-120	5	-1.22	165577710	16975	27.33	9790	9820	9660	12760	6880	9820	9753.01	0.84	-5457	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	655	6.92	0.76	12	0.25	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
47	20241024	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-20	5	-0.20	126715590	12972	20.88	9790	9820	9700	12760	6880	9820	9767.15	0.84	-3409	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.19	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
48	20241024	091110	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	31658110	3235	5.21	9790	9820	9720	12760	6880	9820	9782.60	0.84	-2124	10193	10006	9763	9576	9333	10100	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.05	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.52	N	250000	500	33 억	56473	N	N	N	N
49	20241023	161047	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	130	2	1.34	594806040	61247	10.99	9620	9950	9520	12590	6790	9690	9708.78	0.57	18609	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	663	7.01	0.77	12	0.91	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	14150	-30.60	20240425	7820	25.58	20240805	14150	-30.60	20240425	7820	25.58	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
50	20241023	151109	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	60	2	0.62	548240420	56488	10.14	9620	9950	9520	12590	6790	9690	9705.46	0.57	18402	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	658	6.96	0.77	12	0.84	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
51	20241023	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	100	2	1.03	403608390	41768	7.50	9620	9810	9520	12590	6790	9690	9663.04	0.57	11300	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	661	6.99	0.77	12	0.62	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
52	20241023	131057	57	100.00	KOSDAQ	유통	N	N	N	N	N	9610	-80	5	-0.83	355574680	36830	6.61	9620	9770	9520	12590	6790	9690	9654.39	0.57	7747	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	649	6.86	0.76	12	0.55	1401.00	12683.00	14150	20240425	-32.08	7820	20240805	22.89	14150	-32.08	20240425	7820	22.89	20240805	14150	-32.08	20240425	7820	22.89	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
53	20241023	121052	57	100.00	KOSDAQ	유통	N	N	N	N	N	9680	-10	5	-0.10	338027320	35009	6.28	9620	9770	9520	12590	6790	9690	9655.34	0.57	7969	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	653	6.91	0.76	12	0.52	1401.00	12683.00	14150	20240425	-31.59	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
54	20241023	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	9660	-30	5	-0.31	324263890	33583	6.03	9620	9770	9520	12590	6790	9690	9655.49	0.57	7858	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	652	6.90	0.76	12	0.50	1401.00	12683.00	14150	20240425	-31.73	7820	20240805	23.53	14150	-31.73	20240425	7820	23.53	20240805	14150	-31.73	20240425	7820	23.53	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
55	20241023	101051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	0	3	0.00	277238620	28713	5.15	9620	9770	9520	12590	6790	9690	9655.39	0.57	7808	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	654	6.92	0.76	12	0.43	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
56	20241023	091051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	0	3	0.00	117878080	12151	2.18	9620	9770	9620	12590	6790	9690	9701.19	0.57	5661	11970	10830	10260	9120	8550	10545	8835	34	2900	500	7170	10	1	6750733	654	6.92	0.76	12	0.18	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.51	N	250000	500	33 억	38348	N	N	N	N
57	20241022	161038	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	-290	5	-2.91	5839382450	554540	3213.42	10020	11400	9690	12970	6990	9980	10531.06	0.93	-24462	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	654	6.92	0.76	12	8.21	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
58	20241022	151051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-180	5	-1.80	5745374370	544852	3157.28	10020	11400	9700	12970	6990	9980	10544.83	0.93	-26674	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	662	7.00	0.77	12	8.07	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
59	20241022	141051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-170	5	-1.70	5516587350	521420	3021.50	10020	11400	9720	12970	6990	9980	10579.93	0.93	-30076	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	662	7.00	0.77	12	7.72	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
60	20241022	131052	57	100.00	KOSDAQ	유통	N	N	N	N	N	10030	50	2	0.50	4602354150	429327	2487.84	10020	11400	9720	12970	6990	9980	10719.93	0.93	-43289	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	677	7.16	0.79	12	6.36	1401.00	12683.00	14150	20240425	-29.12	7820	20240805	28.26	14150	-29.12	20240425	7820	28.26	20240805	14150	-29.12	20240425	7820	28.26	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
61	20241022	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-180	5	-1.80	99000190	10094	58.49	10020	10060	9720	12970	6990	9980	9807.83	0.93	-3538	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	662	7.00	0.77	12	0.15	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
62	20241022	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-200	5	-2.00	84564480	8618	49.94	10020	10060	9720	12970	6990	9980	9812.54	0.93	-3355	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	660	6.98	0.77	12	0.13	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	14150	-30.88	20240425	7820	25.06	20240805	14150	-30.88	20240425	7820	25.06	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
63	20241022	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	-230	5	-2.30	62339520	6340	36.74	10020	10060	9740	12970	6990	9980	9832.73	0.93	-2601	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	658	6.96	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
64	20241022	091045	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	-80	5	-0.80	9691540	974	5.64	10020	10060	9900	12970	6990	9980	9950.25	0.93	-387	10193	10086	9993	9886	9793	10040	9840	34	2990	500	7380	10	1	6750733	668	7.07	0.78	12	0.01	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.51	N	250000	500	33 억	62502	N	N	N	N
65	20241021	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9980	-10	5	-0.10	172815690	17222	85.27	9990	10100	9900	12980	7000	9990	10034.59	0.80	8624	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	674	7.12	0.79	12	0.26	1401.00	12683.00	14150	20240425	-29.47	7820	20240805	27.62	14150	-29.47	20240425	7820	27.62	20240805	14150	-29.47	20240425	7820	27.62	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
66	20241021	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	20	2	0.20	141843490	14119	69.90	9990	10100	9900	12980	7000	9990	10046.28	0.80	8646	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	676	7.14	0.79	12	0.21	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	14150	-29.26	20240425	7820	28.01	20240805	14150	-29.26	20240425	7820	28.01	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
67	20241021	141045	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	80	2	0.80	139252900	13861	68.63	9990	10100	9900	12980	7000	9990	10046.38	0.80	8608	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	680	7.19	0.79	12	0.21	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
68	20241021	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	20	2	0.20	139142130	13850	68.57	9990	10100	9900	12980	7000	9990	10046.36	0.80	8597	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	676	7.14	0.79	12	0.21	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	14150	-29.26	20240425	7820	28.01	20240805	14150	-29.26	20240425	7820	28.01	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
69	20241021	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	10	2	0.10	74442230	7419	36.73	9990	10100	9900	12980	7000	9990	10034.00	0.80	3989	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	675	7.14	0.79	12	0.11	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
70	20241021	111035	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	10	2	0.10	69584990	6933	34.33	9990	10100	9900	12980	7000	9990	10036.78	0.80	4131	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	675	7.14	0.79	12	0.10	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
71	20241021	101039	57	100.00	KOSDAQ	유통	N	N	N	N	N	10040	50	2	0.50	68894790	6864	33.98	9990	10100	9900	12980	7000	9990	10037.12	0.80	4131	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	678	7.17	0.79	12	0.10	1401.00	12683.00	14150	20240425	-29.05	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
72	20241021	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	-30	5	-0.30	6712140	675	3.34	9990	9990	9900	12980	7000	9990	9943.91	0.80	-592	10183	10086	9983	9886	9783	10035	9835	34	2990	500	7390	10	1	6750733	672	7.11	0.79	12	0.01	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	14150	-29.61	20240425	7820	27.37	20240805	14150	-29.61	20240425	7820	27.37	20240805	3.50	N	250000	500	33 억	53878	N	N	N	N
73	20241018	161036	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	-60	5	-0.60	191120980	19209	158.48	10000	10080	9880	13060	7040	10050	9949.49	0.82	-1690	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	674	7.13	0.79	12	0.28	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	14150	-29.40	20240425	7820	27.75	20240805	14150	-29.40	20240425	7820	27.75	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
74	20241018	151101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-100	5	-1.00	159139000	16002	132.02	10000	10080	9880	13060	7040	10050	9944.94	0.82	-2475	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	672	7.10	0.78	12	0.24	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	14150	-29.68	20240425	7820	27.24	20240805	14150	-29.68	20240425	7820	27.24	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
75	20241018	141101	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	-130	5	-1.29	136614590	13731	113.28	10000	10080	9880	13060	7040	10050	9949.35	0.82	-4115	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	670	7.08	0.78	12	0.20	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
76	20241018	131048	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-100	5	-1.00	108659380	10909	90.00	10000	10080	9900	13060	7040	10050	9960.53	0.82	-3588	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	672	7.10	0.78	12	0.16	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	14150	-29.68	20240425	7820	27.24	20240805	14150	-29.68	20240425	7820	27.24	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
77	20241018	121100	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-100	5	-1.00	68111240	6825	56.31	10000	10080	9900	13060	7040	10050	9979.67	0.82	-2995	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	672	7.10	0.78	12	0.10	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	14150	-29.68	20240425	7820	27.24	20240805	14150	-29.68	20240425	7820	27.24	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
78	20241018	111056	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-110	5	-1.09	50558440	5057	41.72	10000	10080	9940	13060	7040	10050	9997.71	0.82	-2039	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	671	7.09	0.78	12	0.07	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	14150	-29.75	20240425	7820	27.11	20240805	14150	-29.75	20240425	7820	27.11	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
79	20241018	101042	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	-40	5	-0.40	31975810	3193	26.34	10000	10080	9980	13060	7040	10050	10014.35	0.82	-1251	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	676	7.14	0.79	12	0.05	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	14150	-29.26	20240425	7820	28.01	20240805	14150	-29.26	20240425	7820	28.01	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
80	20241018	091042	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	30	2	0.30	13635210	1359	11.21	10000	10080	10000	13060	7040	10050	10033.27	0.82	-123	10210	10130	10060	9980	9910	10095	9945	34	3010	500	7430	10	1	6750733	680	7.19	0.79	12	0.02	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.48	N	250000	500	33 억	55567	N	N	N	N
81	20241017	161039	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	-30	5	-0.30	121774690	12111	47.39	10080	10140	9990	13100	7060	10080	10054.89	0.81	280	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	678	7.17	0.79	12	0.18	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	14150	-28.98	20240425	7820	28.52	20240805	14150	-28.98	20240425	7820	28.52	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
82	20241017	151042	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	-10	5	-0.10	121332490	12067	47.22	10080	10140	9990	13100	7060	10080	10054.90	0.81	296	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.18	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
83	20241017	141046	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	0	3	0.00	104704870	10413	40.75	10080	10140	9990	13100	7060	10080	10055.21	0.81	100	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.15	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
84	20241017	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	0	3	0.00	103550230	10298	40.30	10080	10140	9990	13100	7060	10080	10055.37	0.81	100	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.15	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
85	20241017	121046	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-80	5	-0.79	93989390	9346	36.57	10080	10140	9990	13100	7060	10080	10056.64	0.81	-337	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	675	7.14	0.79	12	0.14	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
86	20241017	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	-90	5	-0.89	72082330	7156	28.00	10080	10140	9990	13100	7060	10080	10072.99	0.81	-827	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	674	7.13	0.79	12	0.11	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	14150	-29.40	20240425	7820	27.75	20240805	14150	-29.40	20240425	7820	27.75	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
87	20241017	101042	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	0	3	0.00	50486620	4998	19.56	10080	10140	10060	13100	7060	10080	10101.36	0.81	197	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
88	20241017	091035	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	0	3	0.00	12604460	1250	4.89	10080	10120	10070	13100	7060	10080	10083.57	0.81	611	10413	10246	10103	9936	9793	10175	9865	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.02	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.44	N	250000	500	33 억	54902	N	N	N	N
89	20241016	161030	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	-130	5	-1.27	256984670	25554	73.81	10210	10270	9960	13270	7150	10210	10057.30	0.94	-8284	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	680	7.19	0.79	12	0.38	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
90	20241016	151036	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-210	5	-2.06	239777800	23840	68.86	10210	10270	9960	13270	7150	10210	10057.02	0.94	-8366	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	675	7.14	0.79	12	0.35	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
91	20241016	141038	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	-190	5	-1.86	212378730	21107	60.97	10210	10270	9960	13270	7150	10210	10061.16	0.94	-8543	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	676	7.15	0.79	12	0.31	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
92	20241016	131032	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	-190	5	-1.86	207035920	20574	59.43	10210	10270	9960	13270	7150	10210	10062.13	0.94	-8329	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	676	7.15	0.79	12	0.30	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
93	20241016	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-210	5	-2.06	183506780	18219	52.62	10210	10270	9990	13270	7150	10210	10071.36	0.94	-7368	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	675	7.14	0.79	12	0.27	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
94	20241016	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	-190	5	-1.86	164691970	16338	47.19	10210	10270	10000	13270	7150	10210	10079.34	0.94	-6134	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	676	7.15	0.79	12	0.24	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
95	20241016	101031	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	-130	5	-1.27	113266170	11205	32.36	10210	10270	10030	13270	7150	10210	10107.44	0.94	-2027	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	680	7.19	0.79	12	0.17	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
96	20241016	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	10130	-80	5	-0.78	19081010	1871	5.40	10210	10270	10110	13270	7150	10210	10197.49	0.94	-691	10356	10282	10176	10102	9996	10320	10140	34	3060	500	7550	10	1	6750733	684	7.23	0.80	12	0.03	1401.00	12683.00	14150	20240425	-28.41	7820	20240805	29.54	14150	-28.41	20240425	7820	29.54	20240805	14150	-28.41	20240425	7820	29.54	20240805	3.43	N	250000	500	33 억	63608	N	N	N	N
97	20241015	161026	57	100.00	KOSDAQ	유통	N	N	N	N	N	10210	100	2	0.99	350269140	34434	452.48	10110	10250	10070	13140	7080	10110	10171.71	0.80	9662	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	689	7.29	0.81	12	0.51	1401.00	12683.00	14150	20240425	-27.84	7820	20240805	30.56	14150	-27.84	20240425	7820	30.56	20240805	14150	-27.84	20240425	7820	30.56	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
98	20241015	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	10220	110	2	1.09	342715030	33694	442.76	10110	10250	10070	13140	7080	10110	10171.40	0.80	9812	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	690	7.29	0.81	12	0.50	1401.00	12683.00	14150	20240425	-27.77	7820	20240805	30.69	14150	-27.77	20240425	7820	30.69	20240805	14150	-27.77	20240425	7820	30.69	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
99	20241015	141034	57	100.00	KOSDAQ	유통	N	N	N	N	N	10200	90	2	0.89	316601190	31132	409.09	10110	10250	10070	13140	7080	10110	10169.64	0.80	9379	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	689	7.28	0.80	12	0.46	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
100	20241015	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	10200	90	2	0.89	279383350	27471	360.99	10110	10250	10070	13140	7080	10110	10170.12	0.80	8330	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	689	7.28	0.80	12	0.41	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
101	20241015	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	10170	60	2	0.59	228467160	22464	295.19	10110	10250	10070	13140	7080	10110	10170.37	0.80	6903	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	687	7.26	0.80	12	0.33	1401.00	12683.00	14150	20240425	-28.13	7820	20240805	30.05	14150	-28.13	20240425	7820	30.05	20240805	14150	-28.13	20240425	7820	30.05	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
102	20241015	111039	57	100.00	KOSDAQ	유통	N	N	N	N	N	10180	70	2	0.69	189686140	18657	245.16	10110	10250	10070	13140	7080	10110	10167.02	0.80	4814	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	687	7.27	0.80	12	0.28	1401.00	12683.00	14150	20240425	-28.06	7820	20240805	30.18	14150	-28.06	20240425	7820	30.18	20240805	14150	-28.06	20240425	7820	30.18	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
103	20241015	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	10180	70	2	0.69	140510650	13807	181.43	10110	10250	10070	13140	7080	10110	10176.77	0.80	1733	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	687	7.27	0.80	12	0.20	1401.00	12683.00	14150	20240425	-28.06	7820	20240805	30.18	14150	-28.06	20240425	7820	30.18	20240805	14150	-28.06	20240425	7820	30.18	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
104	20241015	091030	57	100.00	KOSDAQ	유통	N	N	N	N	N	10180	70	2	0.69	36878830	3621	47.58	10110	10250	10110	13140	7080	10110	10184.71	0.80	1386	10223	10166	10083	10026	9943	10195	10055	34	3030	500	7480	10	1	6750733	687	7.27	0.80	12	0.05	1401.00	12683.00	14150	20240425	-28.06	7820	20240805	30.18	14150	-28.06	20240425	7820	30.18	20240805	14150	-28.06	20240425	7820	30.18	20240805	3.46	N	250000	500	33 억	53976	N	N	N	N
105	20241014	161006	57	100.00	KOSDAQ	유통	N	N	N	N	N	10110	-30	5	-0.30	72376130	7207	43.91	10100	10140	10000	13180	7100	10140	10042.48	0.80	222	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	682	7.22	0.80	12	0.11	1401.00	12683.00	14150	20240425	-28.55	7820	20240805	29.28	14150	-28.55	20240425	7820	29.28	20240805	14150	-28.55	20240425	7820	29.28	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
106	20241014	151019	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	-70	5	-0.69	68210510	6795	41.40	10100	10140	10000	13180	7100	10140	10038.34	0.80	252	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	680	7.19	0.79	12	0.10	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
107	20241014	141019	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	-60	5	-0.59	60646080	6043	36.82	10100	10140	10000	13180	7100	10140	10035.76	0.80	111	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	680	7.19	0.79	12	0.09	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
108	20241014	131016	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-80	5	-0.79	51052150	5090	31.01	10100	10140	10000	13180	7100	10140	10029.89	0.80	-644	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	679	7.18	0.79	12	0.08	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
109	20241014	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	-90	5	-0.89	47421880	4728	28.80	10100	10140	10000	13180	7100	10140	10030.01	0.80	-734	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	678	7.17	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	14150	-28.98	20240425	7820	28.52	20240805	14150	-28.98	20240425	7820	28.52	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
110	20241014	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-80	5	-0.79	46330170	4619	28.14	10100	10140	10000	13180	7100	10140	10030.35	0.80	-729	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	679	7.18	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
111	20241014	101010	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-80	5	-0.79	33281460	3317	20.21	10100	10140	10000	13180	7100	10140	10033.60	0.80	-129	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	679	7.18	0.79	12	0.05	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
112	20241014	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-80	5	-0.79	1744100	173	1.05	10100	10140	10060	13180	7100	10140	10081.50	0.80	-50	10473	10306	10183	10016	9893	10245	9955	34	3040	500	7500	10	1	6750733	679	7.18	0.79	12	0.00	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.47	N	250000	500	33 억	53755	N	N	N	N
113	20241011	160954	57	100.00	KOSDAQ	유통	N	N	N	N	N	10140	-150	5	-1.46	162478780	16014	72.89	10330	10350	10060	13370	7210	10290	10146.05	0.92	-8636	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	685	7.24	0.80	12	0.24	1401.00	12683.00	14150	20240425	-28.34	7820	20240805	29.67	14150	-28.34	20240425	7820	29.67	20240805	14150	-28.34	20240425	7820	29.67	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
114	20241011	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	10100	-190	5	-1.85	146444380	14431	65.69	10330	10350	10060	13370	7210	10290	10147.90	0.92	-7949	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	682	7.21	0.80	12	0.21	1401.00	12683.00	14150	20240425	-28.62	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
115	20241011	141010	57	100.00	KOSDAQ	유통	N	N	N	N	N	10110	-180	5	-1.75	131271590	12925	58.83	10330	10350	10080	13370	7210	10290	10156.41	0.92	-6609	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	682	7.22	0.80	12	0.19	1401.00	12683.00	14150	20240425	-28.55	7820	20240805	29.28	14150	-28.55	20240425	7820	29.28	20240805	14150	-28.55	20240425	7820	29.28	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
116	20241011	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	10090	-200	5	-1.94	117936430	11603	52.81	10330	10350	10090	13370	7210	10290	10164.30	0.92	-5967	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	681	7.20	0.80	12	0.17	1401.00	12683.00	14150	20240425	-28.69	7820	20240805	29.03	14150	-28.69	20240425	7820	29.03	20240805	14150	-28.69	20240425	7820	29.03	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
117	20241011	121002	57	100.00	KOSDAQ	유통	N	N	N	N	N	10170	-120	5	-1.17	70159180	6881	31.32	10330	10350	10120	13370	7210	10290	10196.07	0.92	-1346	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	687	7.26	0.80	12	0.10	1401.00	12683.00	14150	20240425	-28.13	7820	20240805	30.05	14150	-28.13	20240425	7820	30.05	20240805	14150	-28.13	20240425	7820	30.05	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
118	20241011	111004	57	100.00	KOSDAQ	유통	N	N	N	N	N	10150	-140	5	-1.36	53699610	5257	23.93	10330	10350	10120	13370	7210	10290	10214.88	0.92	-1077	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	685	7.24	0.80	12	0.08	1401.00	12683.00	14150	20240425	-28.27	7820	20240805	29.80	14150	-28.27	20240425	7820	29.80	20240805	14150	-28.27	20240425	7820	29.80	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
119	20241011	101012	57	100.00	KOSDAQ	유통	N	N	N	N	N	10180	-110	5	-1.07	46371740	4536	20.65	10330	10350	10120	13370	7210	10290	10223.05	0.92	-665	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	687	7.27	0.80	12	0.07	1401.00	12683.00	14150	20240425	-28.06	7820	20240805	30.18	14150	-28.06	20240425	7820	30.18	20240805	14150	-28.06	20240425	7820	30.18	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
120	20241011	091009	57	100.00	KOSDAQ	유통	N	N	N	N	N	10200	-90	5	-0.87	20955990	2031	9.24	10330	10350	10200	13370	7210	10290	10318.06	0.92	-252	10496	10392	10206	10102	9916	10445	10155	34	3080	500	7610	10	1	6750733	689	7.28	0.80	12	0.03	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.47	N	250000	500	33 억	62379	N	N	N	N
121	20241010	161030	57	100.00	KOSDAQ	유통	N	N	N	N	N	10290	160	2	1.58	222186770	21960	153.63	10130	10310	10020	13160	7100	10130	10117.39	0.90	1828	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	695	7.34	0.81	12	0.33	1401.00	12683.00	14150	20240425	-27.28	7820	20240805	31.59	14150	-27.28	20240425	7820	31.59	20240805	14150	-27.28	20240425	7820	31.59	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
122	20241010	151047	57	100.00	KOSDAQ	유통	N	N	N	N	N	10200	70	2	0.69	202628900	20053	140.29	10130	10230	10020	13160	7100	10130	10104.67	0.90	1068	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	689	7.28	0.80	12	0.30	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
123	20241010	141040	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-70	5	-0.69	102832110	10224	71.53	10130	10130	10020	13160	7100	10130	10057.91	0.90	-1563	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	679	7.18	0.79	12	0.15	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
124	20241010	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	-80	5	-0.79	75255500	7478	52.32	10130	10130	10020	13160	7100	10130	10063.59	0.90	-1166	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	678	7.17	0.79	12	0.11	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	14150	-28.98	20240425	7820	28.52	20240805	14150	-28.98	20240425	7820	28.52	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
125	20241010	121038	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	-50	5	-0.49	61979650	6158	43.08	10130	10130	10020	13160	7100	10130	10064.90	0.90	-1087	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	680	7.19	0.79	12	0.09	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
126	20241010	111036	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-70	5	-0.69	50237410	4990	34.91	10130	10130	10030	13160	7100	10130	10067.62	0.90	-459	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	679	7.18	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
127	20241010	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	-80	5	-0.79	49504890	4917	34.40	10130	10130	10030	13160	7100	10130	10068.11	0.90	-444	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	678	7.17	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	14150	-28.98	20240425	7820	28.52	20240805	14150	-28.98	20240425	7820	28.52	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
128	20241010	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	10120	-10	5	-0.10	805620	80	0.56	10130	10130	10060	13160	7100	10130	10070.25	0.90	-15	10270	10200	10100	10030	9930	10235	10065	34	3030	500	7490	10	1	6750733	683	7.22	0.80	12	0.00	1401.00	12683.00	14150	20240425	-28.48	7820	20240805	29.41	14150	-28.48	20240425	7820	29.41	20240805	14150	-28.48	20240425	7820	29.41	20240805	3.44	N	250000	500	33 억	60615	N	N	N	N
129	20241008	161028	57	100.00	KOSDAQ	유통	N	N	N	N	N	10130	-90	5	-0.88	142058330	14091	84.31	10080	10170	10000	13280	7160	10220	10081.48	0.94	-2673	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	684	7.23	0.80	12	0.21	1401.00	12683.00	14150	20240425	-28.41	7820	20240805	29.54	14150	-28.41	20240425	7820	29.54	20240805	14150	-28.41	20240425	7820	29.54	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
130	20241008	151037	57	100.00	KOSDAQ	유통	N	N	N	N	N	10040	-180	5	-1.76	129482620	12847	76.86	10080	10170	10000	13280	7160	10220	10078.81	0.94	-1784	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	678	7.17	0.79	12	0.19	1401.00	12683.00	14150	20240425	-29.05	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
131	20241008	141032	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-160	5	-1.57	121628430	12065	72.18	10080	10170	10000	13280	7160	10220	10081.09	0.94	-1658	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	679	7.18	0.79	12	0.18	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
132	20241008	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-220	5	-2.15	108779140	10792	64.57	10080	10170	10000	13280	7160	10220	10079.60	0.94	-1525	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	675	7.14	0.79	12	0.16	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
133	20241008	121032	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	-150	5	-1.47	47354480	4697	28.10	10080	10170	10030	13280	7160	10220	10081.83	0.94	-1421	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	680	7.19	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
134	20241008	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	-170	5	-1.66	43409780	4305	25.76	10080	10170	10030	13280	7160	10220	10083.54	0.94	-1208	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	678	7.17	0.79	12	0.06	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	14150	-28.98	20240425	7820	28.52	20240805	14150	-28.98	20240425	7820	28.52	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
135	20241008	101032	57	100.00	KOSDAQ	유통	N	N	N	N	N	10100	-120	5	-1.17	16620970	1650	9.87	10080	10120	10050	13280	7160	10220	10073.23	0.94	-759	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	682	7.21	0.80	12	0.02	1401.00	12683.00	14150	20240425	-28.62	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
136	20241008	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-160	5	-1.57	3424910	340	2.03	10080	10080	10050	13280	7160	10220	10072.83	0.94	175	10420	10320	10150	10050	9880	10370	10100	34	3060	500	7560	10	1	6750733	679	7.18	0.79	12	0.01	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.41	N	250000	500	33 억	63288	N	N	N	N
137	20241007	161046	57	100.00	KOSDAQ	유통	N	N	N	N	N	10220	150	2	1.49	169199000	16703	158.73	10080	10250	9980	13090	7050	10070	10129.86	0.93	676	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	690	7.29	0.81	12	0.25	1401.00	12683.00	14150	20240425	-27.77	7820	20240805	30.69	14150	-27.77	20240425	7820	30.69	20240805	14150	-27.77	20240425	7820	30.69	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
138	20241007	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	10240	170	2	1.69	162969920	16093	152.93	10080	10250	9980	13090	7050	10070	10126.76	0.93	757	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	691	7.31	0.81	12	0.24	1401.00	12683.00	14150	20240425	-27.63	7820	20240805	30.95	14150	-27.63	20240425	7820	30.95	20240805	14150	-27.63	20240425	7820	30.95	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
139	20241007	141024	57	100.00	KOSDAQ	유통	N	N	N	N	N	10150	80	2	0.79	102311740	10159	96.54	10080	10150	9980	13090	7050	10070	10071.04	0.93	-372	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	685	7.24	0.80	12	0.15	1401.00	12683.00	14150	20240425	-28.27	7820	20240805	29.80	14150	-28.27	20240425	7820	29.80	20240805	14150	-28.27	20240425	7820	29.80	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
140	20241007	130955	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-10	5	-0.10	75010410	7459	70.88	10080	10150	9980	13090	7050	10070	10056.36	0.93	-667	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	679	7.18	0.79	12	0.11	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
141	20241007	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	10	2	0.10	67500850	6711	63.77	10080	10150	9980	13090	7050	10070	10058.24	0.93	-684	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.10	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
142	20241007	110942	57	100.00	KOSDAQ	유통	N	N	N	N	N	10060	-10	5	-0.10	56863550	5655	53.74	10080	10150	9980	13090	7050	10070	10055.45	0.93	-685	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	679	7.18	0.79	12	0.08	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
143	20241007	100937	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	0	3	0.00	47310340	4703	44.69	10080	10150	9980	13090	7050	10070	10059.61	0.93	-632	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.07	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
144	20241007	091015	57	100.00	KOSDAQ	유통	N	N	N	N	N	10100	30	2	0.30	25382450	2517	23.92	10080	10150	10020	13090	7050	10070	10084.41	0.93	-569	10210	10140	10000	9930	9790	10175	9965	34	3020	500	7450	10	1	6750733	682	7.21	0.80	12	0.04	1401.00	12683.00	14150	20240425	-28.62	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.38	N	250000	500	33 억	62612	N	N	N	N
145	20241004	160911	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	170	2	1.72	105039280	10512	89.43	9920	10070	9860	12870	6930	9900	9978.33	0.94	-636	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	680	7.19	0.79	12	0.16	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
146	20241004	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	100	2	1.01	68383980	6868	58.43	9920	10040	9860	12870	6930	9900	9956.90	0.94	-853	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	675	7.14	0.79	12	0.10	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	14150	-29.33	20240425	7820	27.88	20240805	14150	-29.33	20240425	7820	27.88	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
147	20241004	140910	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	60	2	0.61	56332940	5660	48.15	9920	10040	9860	12870	6930	9900	9952.82	0.94	-777	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	672	7.11	0.79	12	0.08	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	14150	-29.61	20240425	7820	27.37	20240805	14150	-29.61	20240425	7820	27.37	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
148	20241004	130922	57	100.00	KOSDAQ	유통	N	N	N	N	N	9930	30	2	0.30	55088660	5535	47.09	9920	10040	9860	12870	6930	9900	9952.78	0.94	-773	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	670	7.09	0.78	12	0.08	1401.00	12683.00	14150	20240425	-29.82	7820	20240805	26.98	14150	-29.82	20240425	7820	26.98	20240805	14150	-29.82	20240425	7820	26.98	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
149	20241004	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	90	2	0.91	47490240	4771	40.59	9920	10040	9860	12870	6930	9900	9953.94	0.94	-310	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	674	7.13	0.79	12	0.07	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	14150	-29.40	20240425	7820	27.75	20240805	14150	-29.40	20240425	7820	27.75	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
150	20241004	110913	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	90	2	0.91	46751680	4697	39.96	9920	10040	9860	12870	6930	9900	9953.52	0.94	-309	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	674	7.13	0.79	12	0.07	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	14150	-29.40	20240425	7820	27.75	20240805	14150	-29.40	20240425	7820	27.75	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
151	20241004	100915	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	90	2	0.91	31956070	3209	27.30	9920	10040	9860	12870	6930	9900	9958.26	0.94	-790	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	674	7.13	0.79	12	0.05	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	14150	-29.40	20240425	7820	27.75	20240805	14150	-29.40	20240425	7820	27.75	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
152	20241004	090919	57	100.00	KOSDAQ	유통	N	N	N	N	N	9970	70	2	0.71	6725920	674	5.73	9920	10040	9900	12870	6930	9900	9979.11	0.94	-196	10146	10022	9916	9792	9686	9970	9740	34	2970	500	7320	10	1	6750733	673	7.12	0.79	12	0.01	1401.00	12683.00	14150	20240425	-29.54	7820	20240805	27.49	14150	-29.54	20240425	7820	27.49	20240805	14150	-29.54	20240425	7820	27.49	20240805	3.39	N	250000	500	33 억	63185	N	N	N	N
153	20241002	160910	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	-160	5	-1.59	113952350	11475	39.48	9960	10040	9810	13070	7050	10060	9930.49	1.01	-4808	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	668	7.07	0.78	12	0.17	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
154	20241002	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-120	5	-1.19	99825930	10049	34.58	9960	10040	9810	13070	7050	10060	9933.92	1.01	-4537	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	671	7.09	0.78	12	0.15	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	14150	-29.75	20240425	7820	27.11	20240805	14150	-29.75	20240425	7820	27.11	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
155	20241002	140922	57	100.00	KOSDAQ	유통	N	N	N	N	N	10030	-30	5	-0.30	87590480	8820	30.35	9960	10040	9810	13070	7050	10060	9930.89	1.01	-3755	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	677	7.16	0.79	12	0.13	1401.00	12683.00	14150	20240425	-29.12	7820	20240805	28.26	14150	-29.12	20240425	7820	28.26	20240805	14150	-29.12	20240425	7820	28.26	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
156	20241002	130912	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	-40	5	-0.40	74823590	7544	25.96	9960	10040	9810	13070	7050	10060	9918.29	1.01	-3346	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	676	7.15	0.79	12	0.11	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
157	20241002	120912	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	-40	5	-0.40	74304050	7492	25.78	9960	10040	9810	13070	7050	10060	9917.79	1.01	-3296	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	676	7.15	0.79	12	0.11	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
158	20241002	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	10040	-20	5	-0.20	70949360	7156	24.62	9960	10040	9810	13070	7050	10060	9914.67	1.01	-3248	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	678	7.17	0.79	12	0.11	1401.00	12683.00	14150	20240425	-29.05	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
159	20241002	100858	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-120	5	-1.19	51340610	5182	17.83	9960	9970	9810	13070	7050	10060	9907.49	1.01	-3171	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	671	7.09	0.78	12	0.08	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	14150	-29.75	20240425	7820	27.11	20240805	14150	-29.75	20240425	7820	27.11	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N
160	20241002	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	-140	5	-1.39	17111740	1728	5.95	9960	9960	9810	13070	7050	10060	9902.63	1.01	-341	10560	10310	10160	9910	9760	10235	9835	34	3010	500	7440	10	1	6750733	670	7.08	0.78	12	0.03	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.42	N	250000	500	33 억	68113	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History