KissMeData/290720/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161213	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-100	5	-3.00	241194220	73967	162.45	3330	3420	3200	4325	2335	3330	3260.84	0.75	-2039	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	433	-2.18	1.41	12	0.55	-1484.00	2291.00	9990	20231026	-67.67	2280	20240628	41.67	8300	-61.08	20240126	2280	41.67	20240628	8980	-64.03	20231212	2280	41.67	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
3	20241031	151234	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-80	5	-2.40	236803550	72609	159.47	3330	3420	3200	4325	2335	3330	3261.35	0.75	-1245	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	436	-2.19	1.42	12	0.54	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	8980	-63.81	20231212	2280	42.54	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
4	20241031	141231	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-95	5	-2.85	220943750	67700	148.69	3330	3420	3200	4325	2335	3330	3263.57	0.75	362	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	434	-2.18	1.41	12	0.51	-1484.00	2291.00	9990	20231026	-67.62	2280	20240628	41.89	8300	-61.02	20240126	2280	41.89	20240628	8980	-63.98	20231212	2280	41.89	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
5	20241031	131232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-65	5	-1.95	197686075	60550	132.99	3330	3420	3200	4325	2335	3330	3264.84	0.75	728	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	438	-2.20	1.43	12	0.45	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	8980	-63.64	20231212	2280	43.20	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
6	20241031	121229	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-40	5	-1.20	178652620	54688	120.11	3330	3420	3200	4325	2335	3330	3266.76	0.75	-325	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	441	-2.22	1.44	12	0.41	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	8980	-63.36	20231212	2280	44.30	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
7	20241031	111228	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-40	5	-1.20	74728850	22696	49.85	3330	3420	3235	4325	2335	3330	3292.60	0.75	-7218	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	441	-2.22	1.44	12	0.17	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	8980	-63.36	20231212	2280	44.30	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
8	20241031	101230	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-45	5	-1.35	37393035	11289	24.79	3330	3420	3235	4325	2335	3330	3312.34	0.75	-5137	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	440	-2.21	1.43	12	0.08	-1484.00	2291.00	9990	20231026	-67.12	2280	20240628	44.08	8300	-60.42	20240126	2280	44.08	20240628	8980	-63.42	20231212	2280	44.08	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
9	20241031	091228	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-40	5	-1.20	20993065	6273	13.78	3330	3420	3290	4325	2335	3330	3346.58	0.75	-4846	3540	3435	3365	3260	3190	3487	3312	67	995	500	2260	5	1	13403058	441	-2.22	1.44	12	0.05	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	8980	-63.36	20231212	2280	44.30	20240628	0.44	N	290720	500	67 억	100566	N	N	N	N
10	20241030	161223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	5	2	0.15	153408615	45342	79.87	3295	3470	3295	4320	2330	3325	3383.37	0.71	5633	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	446	-2.24	1.45	12	0.34	-1484.00	2291.00	9990	20231026	-66.67	2280	20240628	46.05	8300	-59.88	20240126	2280	46.05	20240628	8980	-62.92	20231212	2280	46.05	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
11	20241030	151253	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	30	2	0.90	141874535	41876	73.76	3295	3470	3295	4320	2330	3325	3387.97	0.71	5927	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	450	-2.26	1.46	12	0.31	-1484.00	2291.00	9990	20231026	-66.42	2280	20240628	47.15	8300	-59.58	20240126	2280	47.15	20240628	8980	-62.64	20231212	2280	47.15	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
12	20241030	141228	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	45	2	1.35	139016820	41020	72.26	3295	3470	3295	4320	2330	3325	3389.00	0.71	6154	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	452	-2.27	1.47	12	0.31	-1484.00	2291.00	9990	20231026	-66.27	2280	20240628	47.81	8300	-59.40	20240126	2280	47.81	20240628	8980	-62.47	20231212	2280	47.81	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
13	20241030	131237	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	40	2	1.20	119310435	35156	61.93	3295	3470	3295	4320	2330	3325	3393.74	0.71	5895	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	451	-2.27	1.47	12	0.26	-1484.00	2291.00	9990	20231026	-66.32	2280	20240628	47.59	8300	-59.46	20240126	2280	47.59	20240628	8980	-62.53	20231212	2280	47.59	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
14	20241030	121252	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	15	2	0.45	109154980	32123	56.58	3295	3470	3295	4320	2330	3325	3398.03	0.71	5934	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	448	-2.25	1.46	12	0.24	-1484.00	2291.00	9990	20231026	-66.57	2280	20240628	46.49	8300	-59.76	20240126	2280	46.49	20240628	8980	-62.81	20231212	2280	46.49	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
15	20241030	111231	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	50	2	1.50	104923665	30858	54.36	3295	3470	3295	4320	2330	3325	3400.21	0.71	6092	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	452	-2.27	1.47	12	0.23	-1484.00	2291.00	9990	20231026	-66.22	2280	20240628	48.03	8300	-59.34	20240126	2280	48.03	20240628	8980	-62.42	20231212	2280	48.03	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
16	20241030	101223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	25	2	0.75	94534145	27760	48.90	3295	3470	3295	4320	2330	3325	3405.41	0.71	6425	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	449	-2.26	1.46	12	0.21	-1484.00	2291.00	9990	20231026	-66.47	2280	20240628	46.93	8300	-59.64	20240126	2280	46.93	20240628	8980	-62.69	20231212	2280	46.93	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
17	20241030	091232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	65	2	1.95	20316860	6011	10.59	3295	3400	3295	4320	2330	3325	3379.95	0.71	573	3461	3392	3311	3242	3161	3427	3277	67	995	500	2260	5	1	13403058	454	-2.28	1.48	12	0.04	-1484.00	2291.00	9990	20231026	-66.07	2280	20240628	48.68	8300	-59.16	20240126	2280	48.68	20240628	8980	-62.25	20231212	2280	48.68	20240628	0.44	N	290720	500	67 억	94865	N	N	N	N
18	20241029	161144	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	95	2	2.94	187489515	56734	137.88	3230	3380	3230	4195	2265	3230	3304.71	0.69	2217	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	446	-2.24	1.45	12	0.42	-1484.00	2291.00	9990	20231026	-66.72	2280	20240628	45.83	8300	-59.94	20240126	2280	45.83	20240628	8980	-62.97	20231212	2280	45.83	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
19	20241029	151203	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	65	2	2.01	183907815	55655	135.26	3230	3380	3230	4195	2265	3230	3304.43	0.69	2370	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	442	-2.22	1.44	12	0.42	-1484.00	2291.00	9990	20231026	-67.02	2280	20240628	44.52	8300	-60.30	20240126	2280	44.52	20240628	8980	-63.31	20231212	2280	44.52	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
20	20241029	141026	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	85	2	2.63	153978475	46620	113.30	3230	3380	3230	4195	2265	3230	3302.84	0.69	-839	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	444	-2.23	1.45	12	0.35	-1484.00	2291.00	9990	20231026	-66.82	2280	20240628	45.39	8300	-60.06	20240126	2280	45.39	20240628	8980	-63.08	20231212	2280	45.39	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
21	20241029	131153	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	60	2	1.86	125912080	38109	92.61	3230	3380	3230	4195	2265	3230	3304.00	0.69	-687	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	441	-2.22	1.44	12	0.28	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	8980	-63.36	20231212	2280	44.30	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
22	20241029	121154	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	60	2	1.86	105268560	31806	77.30	3230	3380	3230	4195	2265	3230	3309.71	0.69	-267	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	441	-2.22	1.44	12	0.24	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	8980	-63.36	20231212	2280	44.30	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
23	20241029	111215	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	110	2	3.41	68545405	20712	50.34	3230	3380	3230	4195	2265	3230	3309.45	0.69	-1156	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	448	-2.25	1.46	12	0.15	-1484.00	2291.00	9990	20231026	-66.57	2280	20240628	46.49	8300	-59.76	20240126	2280	46.49	20240628	8980	-62.81	20231212	2280	46.49	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
24	20241029	101150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	70	2	2.17	31097150	9454	22.98	3230	3310	3230	4195	2265	3230	3289.31	0.69	-3648	3390	3310	3270	3190	3150	3290	3170	67	965	500	2190	5	1	13403058	442	-2.22	1.44	12	0.07	-1484.00	2291.00	9990	20231026	-66.97	2280	20240628	44.74	8300	-60.24	20240126	2280	44.74	20240628	8980	-63.25	20231212	2280	44.74	20240628	0.44	N	290720	500	67 억	92715	N	N	N	N
25	20241028	161140	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-50	5	-1.52	134166450	41085	226.23	3300	3350	3230	4260	2300	3280	3265.72	0.68	1032	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	433	-2.18	1.41	12	0.31	-1484.00	2291.00	9990	20231026	-67.67	2280	20240628	41.67	8300	-61.08	20240126	2280	41.67	20240628	8980	-64.03	20231212	2280	41.67	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
26	20241028	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-15	5	-0.46	122405020	37467	206.30	3300	3350	3230	4260	2300	3280	3267.01	0.68	982	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	438	-2.20	1.43	12	0.28	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	8980	-63.64	20231212	2280	43.20	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
27	20241028	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-15	5	-0.46	102350180	31346	172.60	3300	3350	3240	4260	2300	3280	3265.18	0.68	3263	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	438	-2.20	1.43	12	0.23	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	8980	-63.64	20231212	2280	43.20	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
28	20241028	131144	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-35	5	-1.07	101366365	31045	170.94	3300	3350	3240	4260	2300	3280	3265.14	0.68	3263	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	435	-2.19	1.42	12	0.23	-1484.00	2291.00	9990	20231026	-67.52	2280	20240628	42.32	8300	-60.90	20240126	2280	42.32	20240628	8980	-63.86	20231212	2280	42.32	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
29	20241028	121146	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-30	5	-0.91	89560930	27412	150.94	3300	3350	3245	4260	2300	3280	3267.22	0.68	3833	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	436	-2.19	1.42	12	0.20	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	8980	-63.81	20231212	2280	42.54	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
30	20241028	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-25	5	-0.76	71785990	21940	120.81	3300	3350	3255	4260	2300	3280	3271.92	0.68	1335	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	436	-2.19	1.42	12	0.16	-1484.00	2291.00	9990	20231026	-67.42	2280	20240628	42.76	8300	-60.78	20240126	2280	42.76	20240628	8980	-63.75	20231212	2280	42.76	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
31	20241028	101132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	5	2	0.15	30819280	9384	51.67	3300	3350	3265	4260	2300	3280	3284.24	0.68	889	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	440	-2.21	1.43	12	0.07	-1484.00	2291.00	9990	20231026	-67.12	2280	20240628	44.08	8300	-60.42	20240126	2280	44.08	20240628	8980	-63.42	20231212	2280	44.08	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
32	20241028	091142	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	15	2	0.46	2913385	880	4.85	3300	3350	3290	4260	2300	3280	3310.66	0.68	-95	3366	3322	3256	3212	3146	3290	3180	67	980	500	2230	5	1	13403058	442	-2.22	1.44	12	0.01	-1484.00	2291.00	9990	20231026	-67.02	2280	20240628	44.52	8300	-60.30	20240126	2280	44.52	20240628	8980	-63.31	20231212	2280	44.52	20240628	0.44	N	290720	500	67 억	91354	N	N	N	N
33	20241025	161144	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	70	2	2.18	59226855	18151	19.59	3290	3300	3190	4170	2250	3210	3263.01	0.69	-1141	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	440	-2.21	1.43	12	0.14	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
34	20241025	151148	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	40	2	1.25	49936520	15315	16.53	3290	3300	3190	4170	2250	3210	3260.63	0.69	-1048	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	436	-2.19	1.42	12	0.11	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	9990	-67.47	20231026	2280	42.54	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
35	20241025	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	55	2	1.71	44564485	13662	14.74	3290	3300	3190	4170	2250	3210	3261.93	0.69	-980	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	438	-2.20	1.43	12	0.10	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	9990	-67.32	20231026	2280	43.20	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
36	20241025	131145	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	55	2	1.71	44271115	13572	14.65	3290	3300	3190	4170	2250	3210	3261.94	0.69	-980	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	438	-2.20	1.43	12	0.10	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	9990	-67.32	20231026	2280	43.20	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
37	20241025	121149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	60	2	1.87	43712155	13401	14.46	3290	3300	3190	4170	2250	3210	3261.86	0.69	-979	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	438	-2.20	1.43	12	0.10	-1484.00	2291.00	9990	20231026	-67.27	2280	20240628	43.42	8300	-60.60	20240126	2280	43.42	20240628	9990	-67.27	20231026	2280	43.42	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
38	20241025	111143	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	65	2	2.02	42971455	13174	14.22	3290	3300	3190	4170	2250	3210	3261.84	0.69	-881	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	439	-2.21	1.43	12	0.10	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
39	20241025	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	70	2	2.18	26366110	8101	8.74	3290	3300	3190	4170	2250	3210	3254.67	0.69	-460	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	440	-2.21	1.43	12	0.06	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
40	20241025	091147	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	10	2	0.31	3689350	1142	1.23	3290	3300	3220	4170	2250	3210	3230.60	0.69	341	3516	3362	3256	3102	2996	3440	3180	67	960	500	2180	5	1	13403058	432	-2.17	1.41	12	0.01	-1484.00	2291.00	9990	20231026	-67.77	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	9990	-67.77	20231026	2280	41.23	20240628	0.45	N	290720	500	67 억	92495	N	N	N	N
41	20241024	161122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	60	2	1.90	305426135	92610	486.99	3150	3410	3150	4095	2205	3150	3297.98	0.66	3508	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	430	-2.16	1.40	12	0.69	-1484.00	2291.00	9990	20231026	-67.87	2280	20240628	40.79	8300	-61.33	20240126	2280	40.79	20240628	9990	-67.87	20231026	2280	40.79	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
42	20241024	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	125	2	3.97	282044685	85438	449.27	3150	3410	3150	4095	2205	3150	3301.16	0.66	5003	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	439	-2.21	1.43	12	0.64	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
43	20241024	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	135	2	4.29	245208140	74306	390.73	3150	3410	3150	4095	2205	3150	3299.98	0.66	2918	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	440	-2.21	1.43	12	0.55	-1484.00	2291.00	9990	20231026	-67.12	2280	20240628	44.08	8300	-60.42	20240126	2280	44.08	20240628	9990	-67.12	20231026	2280	44.08	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
44	20241024	131131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	70	2	2.22	136621405	41689	219.22	3150	3370	3150	4095	2205	3150	3277.16	0.66	94	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	432	-2.17	1.41	12	0.31	-1484.00	2291.00	9990	20231026	-67.77	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	9990	-67.77	20231026	2280	41.23	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
45	20241024	121127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	75	2	2.38	127713365	38927	204.70	3150	3370	3150	4095	2205	3150	3280.84	0.66	179	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	432	-2.17	1.41	12	0.29	-1484.00	2291.00	9990	20231026	-67.72	2280	20240628	41.45	8300	-61.14	20240126	2280	41.45	20240628	9990	-67.72	20231026	2280	41.45	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
46	20241024	111124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	115	2	3.65	116600430	35474	186.54	3150	3370	3150	4095	2205	3150	3286.93	0.66	46	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	438	-2.20	1.43	12	0.26	-1484.00	2291.00	9990	20231026	-67.32	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	9990	-67.32	20231026	2280	43.20	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
47	20241024	101025	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	150	2	4.76	100718875	30586	160.84	3150	3370	3150	4095	2205	3150	3292.97	0.66	201	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	442	-2.22	1.44	12	0.23	-1484.00	2291.00	9990	20231026	-66.97	2280	20240628	44.74	8300	-60.24	20240126	2280	44.74	20240628	9990	-66.97	20231026	2280	44.74	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
48	20241024	091157	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	65	2	2.06	8836520	2777	14.60	3150	3225	3150	4095	2205	3150	3182.04	0.66	506	3296	3222	3186	3112	3076	3205	3095	67	945	500	2140	5	1	13403058	431	-2.17	1.40	12	0.02	-1484.00	2291.00	9990	20231026	-67.82	2280	20240628	41.01	8300	-61.27	20240126	2280	41.01	20240628	9990	-67.82	20231026	2280	41.01	20240628	0.46	N	290720	500	67 억	88979	N	N	N	N
49	20241023	161129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-100	5	-3.08	55261520	17229	39.26	3220	3260	3150	4225	2275	3250	3212.76	0.67	-408	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	422	-2.12	1.37	12	0.13	-1484.00	2291.00	9990	20231026	-68.47	2280	20240628	38.16	8300	-62.05	20240126	2280	38.16	20240628	9990	-68.47	20231026	2280	38.16	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
50	20241023	151152	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-20	5	-0.62	42444385	13162	29.99	3220	3260	3190	4225	2275	3250	3224.77	0.67	-499	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	433	-2.18	1.41	12	0.10	-1484.00	2291.00	9990	20231026	-67.67	2280	20240628	41.67	8300	-61.08	20240126	2280	41.67	20240628	9990	-67.67	20231026	2280	41.67	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
51	20241023	141200	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	0	3	0.00	40042005	12419	28.30	3220	3260	3190	4225	2275	3250	3224.25	0.67	-230	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	436	-2.19	1.42	12	0.09	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	9990	-67.47	20231026	2280	42.54	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
52	20241023	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-35	5	-1.08	24315780	7549	17.20	3220	3260	3190	4225	2275	3250	3221.06	0.67	-426	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	431	-2.17	1.40	12	0.06	-1484.00	2291.00	9990	20231026	-67.82	2280	20240628	41.01	8300	-61.27	20240126	2280	41.01	20240628	9990	-67.82	20231026	2280	41.01	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
53	20241023	121135	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-25	5	-0.77	23841845	7402	16.87	3220	3260	3190	4225	2275	3250	3221.00	0.67	-407	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	432	-2.17	1.41	12	0.06	-1484.00	2291.00	9990	20231026	-67.72	2280	20240628	41.45	8300	-61.14	20240126	2280	41.45	20240628	9990	-67.72	20231026	2280	41.45	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
54	20241023	111129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-20	5	-0.62	21863715	6788	15.47	3220	3260	3190	4225	2275	3250	3220.94	0.67	-441	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	433	-2.18	1.41	12	0.05	-1484.00	2291.00	9990	20231026	-67.67	2280	20240628	41.67	8300	-61.08	20240126	2280	41.67	20240628	9990	-67.67	20231026	2280	41.67	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
55	20241023	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-25	5	-0.77	14175270	4393	10.01	3220	3260	3190	4225	2275	3250	3226.79	0.67	-233	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	432	-2.17	1.41	12	0.03	-1484.00	2291.00	9990	20231026	-67.72	2280	20240628	41.45	8300	-61.14	20240126	2280	41.45	20240628	9990	-67.72	20231026	2280	41.45	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
56	20241023	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	0	3	0.00	4770815	1477	3.37	3220	3260	3220	4225	2275	3250	3230.07	0.67	538	3380	3315	3205	3140	3030	3347	3172	67	975	500	2210	5	1	13403058	436	-2.19	1.42	12	0.01	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	9990	-67.47	20231026	2280	42.54	20240628	0.46	N	290720	500	67 억	89387	N	N	N	N
57	20241022	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	75	2	2.36	137773860	43805	69.70	3175	3270	3095	4125	2225	3175	3145.14	0.66	704	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	436	-2.19	1.42	12	0.33	-1484.00	2291.00	9990	20231026	-67.47	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	9990	-67.47	20231026	2280	42.54	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
58	20241022	151134	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	45	2	1.42	136704150	43475	69.17	3175	3270	3095	4125	2225	3175	3144.43	0.66	732	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	432	-2.17	1.41	12	0.32	-1484.00	2291.00	9990	20231026	-67.77	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	9990	-67.77	20231026	2280	41.23	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
59	20241022	141133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-40	5	-1.26	120206020	38340	61.00	3175	3210	3095	4125	2225	3175	3135.26	0.66	1848	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	420	-2.11	1.37	12	0.29	-1484.00	2291.00	9990	20231026	-68.62	2280	20240628	37.50	8300	-62.23	20240126	2280	37.50	20240628	9990	-68.62	20231026	2280	37.50	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
60	20241022	131135	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	105037400	33502	53.30	3175	3210	3095	4125	2225	3175	3135.26	0.66	619	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	426	-2.14	1.39	12	0.25	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
61	20241022	121130	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-15	5	-0.47	86537320	27689	44.06	3175	3205	3095	4125	2225	3175	3125.33	0.66	716	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	424	-2.13	1.38	12	0.21	-1484.00	2291.00	9990	20231026	-68.37	2280	20240628	38.60	8300	-61.93	20240126	2280	38.60	20240628	9990	-68.37	20231026	2280	38.60	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
62	20241022	111126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-65	5	-2.05	75941300	24351	38.74	3175	3190	3095	4125	2225	3175	3118.61	0.66	1466	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	417	-2.10	1.36	12	0.18	-1484.00	2291.00	9990	20231026	-68.87	2280	20240628	36.40	8300	-62.53	20240126	2280	36.40	20240628	9990	-68.87	20231026	2280	36.40	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
63	20241022	101128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-65	5	-2.05	61478180	19695	31.34	3175	3190	3095	4125	2225	3175	3121.51	0.66	1403	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	417	-2.10	1.36	12	0.15	-1484.00	2291.00	9990	20231026	-68.87	2280	20240628	36.40	8300	-62.53	20240126	2280	36.40	20240628	9990	-68.87	20231026	2280	36.40	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
64	20241022	091127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-35	5	-1.10	12202310	3900	6.21	3175	3190	3120	4125	2225	3175	3128.80	0.66	-178	3375	3275	3200	3100	3025	3262	3087	67	950	500	2150	5	1	13403058	421	-2.12	1.37	12	0.03	-1484.00	2291.00	9990	20231026	-68.57	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	9990	-68.57	20231026	2280	37.72	20240628	0.46	N	290720	500	67 억	88683	N	N	N	N
65	20241021	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	200101445	62722	149.56	3175	3300	3125	4125	2225	3175	3190.29	0.64	1591	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	426	-2.14	1.39	12	0.47	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
66	20241021	151123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-5	5	-0.16	190404635	59669	142.28	3175	3300	3125	4125	2225	3175	3191.01	0.64	2094	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	425	-2.14	1.38	12	0.45	-1484.00	2291.00	9990	20231026	-68.27	2280	20240628	39.04	8300	-61.81	20240126	2280	39.04	20240628	9990	-68.27	20231026	2280	39.04	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
67	20241021	141127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	175101005	54845	130.78	3175	3300	3125	4125	2225	3175	3192.65	0.64	2994	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	426	-2.14	1.39	12	0.41	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
68	20241021	131123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	170985195	53549	127.69	3175	3300	3125	4125	2225	3175	3193.06	0.64	3023	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	426	-2.14	1.39	12	0.40	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
69	20241021	121122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	20	2	0.63	141173355	44182	105.35	3175	3300	3125	4125	2225	3175	3195.27	0.64	2945	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	428	-2.15	1.39	12	0.33	-1484.00	2291.00	9990	20231026	-68.02	2280	20240628	40.13	8300	-61.51	20240126	2280	40.13	20240628	9990	-68.02	20231026	2280	40.13	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
70	20241021	111116	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	15	2	0.47	134806655	42186	100.59	3175	3300	3125	4125	2225	3175	3195.53	0.64	2672	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	428	-2.15	1.39	12	0.31	-1484.00	2291.00	9990	20231026	-68.07	2280	20240628	39.91	8300	-61.57	20240126	2280	39.91	20240628	9990	-68.07	20231026	2280	39.91	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
71	20241021	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	25	2	0.79	107267090	33547	79.99	3175	3300	3125	4125	2225	3175	3197.52	0.64	3550	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	429	-2.16	1.40	12	0.25	-1484.00	2291.00	9990	20231026	-67.97	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	9990	-67.97	20231026	2280	40.35	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
72	20241021	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-30	5	-0.94	11330540	3574	8.52	3175	3210	3125	4125	2225	3175	3170.27	0.64	-738	3328	3251	3213	3136	3098	3232	3117	67	950	500	2150	5	1	13403058	422	-2.12	1.37	12	0.03	-1484.00	2291.00	9990	20231026	-68.52	2280	20240628	37.94	8300	-62.11	20240126	2280	37.94	20240628	9990	-68.52	20231026	2280	37.94	20240628	0.47	N	290720	500	67 억	86391	N	N	N	N
73	20241018	161117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-100	5	-3.05	134189825	41805	68.94	3290	3290	3175	4255	2295	3275	3209.93	0.66	-2652	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	426	-2.14	1.39	12	0.31	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
74	20241018	151145	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-85	5	-2.60	126570140	39409	64.98	3290	3290	3175	4255	2295	3275	3211.71	0.66	-2501	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	428	-2.15	1.39	12	0.29	-1484.00	2291.00	9990	20231026	-68.07	2280	20240628	39.91	8300	-61.57	20240126	2280	39.91	20240628	9990	-68.07	20231026	2280	39.91	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
75	20241018	141146	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-90	5	-2.75	112244530	34905	57.56	3290	3290	3175	4255	2295	3275	3215.71	0.66	-1795	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	427	-2.15	1.39	12	0.26	-1484.00	2291.00	9990	20231026	-68.12	2280	20240628	39.69	8300	-61.63	20240126	2280	39.69	20240628	9990	-68.12	20231026	2280	39.69	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
76	20241018	131130	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-55	5	-1.68	102772190	31934	52.66	3290	3290	3175	4255	2295	3275	3218.27	0.66	-1316	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	432	-2.17	1.41	12	0.24	-1484.00	2291.00	9990	20231026	-67.77	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	9990	-67.77	20231026	2280	41.23	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
77	20241018	121144	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-90	5	-2.75	90463260	28073	46.29	3290	3290	3175	4255	2295	3275	3222.43	0.66	-683	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	427	-2.15	1.39	12	0.21	-1484.00	2291.00	9990	20231026	-68.12	2280	20240628	39.69	8300	-61.63	20240126	2280	39.69	20240628	9990	-68.12	20231026	2280	39.69	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
78	20241018	111139	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-75	5	-2.29	70994295	21974	36.23	3290	3290	3175	4255	2295	3275	3230.83	0.66	-577	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	429	-2.16	1.40	12	0.16	-1484.00	2291.00	9990	20231026	-67.97	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	9990	-67.97	20231026	2280	40.35	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
79	20241018	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-15	5	-0.46	34479350	10605	17.49	3290	3290	3235	4255	2295	3275	3251.24	0.66	-786	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	437	-2.20	1.42	12	0.08	-1484.00	2291.00	9990	20231026	-67.37	2280	20240628	42.98	8300	-60.72	20240126	2280	42.98	20240628	9990	-67.37	20231026	2280	42.98	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
80	20241018	091124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-20	5	-0.61	12444965	3829	6.31	3290	3290	3235	4255	2295	3275	3250.19	0.66	-259	3385	3330	3290	3235	3195	3310	3215	67	980	500	2220	5	1	13403058	436	-2.19	1.42	12	0.03	-1484.00	2291.00	9990	20231026	-67.42	2280	20240628	42.76	8300	-60.78	20240126	2280	42.76	20240628	9990	-67.42	20231026	2280	42.76	20240628	0.46	N	290720	500	67 억	89044	N	N	N	N
81	20241017	161121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-10	5	-0.30	196505975	59862	71.51	3285	3345	3250	4270	2300	3285	3282.65	0.73	-9159	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	439	-2.21	1.43	12	0.45	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
82	20241017	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-10	5	-0.30	184473735	56179	67.11	3285	3345	3250	4270	2300	3285	3283.68	0.73	-8996	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	439	-2.21	1.43	12	0.42	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
83	20241017	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-10	5	-0.30	149020020	45304	54.12	3285	3345	3255	4270	2300	3285	3289.33	0.73	-4703	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	439	-2.21	1.43	12	0.34	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
84	20241017	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-10	5	-0.30	110239195	33428	39.93	3285	3345	3270	4270	2300	3285	3297.81	0.73	-3108	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	439	-2.21	1.43	12	0.25	-1484.00	2291.00	9990	20231026	-67.22	2280	20240628	43.64	8300	-60.54	20240126	2280	43.64	20240628	9990	-67.22	20231026	2280	43.64	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
85	20241017	121129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	15	2	0.46	92075760	27893	33.32	3285	3345	3270	4270	2300	3285	3301.03	0.73	-1761	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	442	-2.22	1.44	12	0.21	-1484.00	2291.00	9990	20231026	-66.97	2280	20240628	44.74	8300	-60.24	20240126	2280	44.74	20240628	9990	-66.97	20231026	2280	44.74	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
86	20241017	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	50	2	1.52	73422200	22225	26.55	3285	3345	3270	4270	2300	3285	3303.59	0.73	-616	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	447	-2.25	1.46	12	0.17	-1484.00	2291.00	9990	20231026	-66.62	2280	20240628	46.27	8300	-59.82	20240126	2280	46.27	20240628	9990	-66.62	20231026	2280	46.27	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
87	20241017	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	5	2	0.15	30085770	9147	10.93	3285	3345	3270	4270	2300	3285	3289.14	0.73	-1604	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	441	-2.22	1.44	12	0.07	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	9990	-67.07	20231026	2280	44.30	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
88	20241017	091116	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	10	2	0.30	11294345	3432	4.10	3285	3345	3285	4270	2300	3285	3290.89	0.73	169	3431	3357	3281	3207	3131	3320	3170	67	985	500	2230	5	1	13403058	442	-2.22	1.44	12	0.03	-1484.00	2291.00	9990	20231026	-67.02	2280	20240628	44.52	8300	-60.30	20240126	2280	44.52	20240628	9990	-67.02	20231026	2280	44.52	20240628	0.53	N	290720	500	67 억	98203	N	N	N	N
89	20241016	161111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-25	5	-0.76	243422005	74362	29.98	3300	3355	3205	4300	2320	3310	3273.47	0.77	-4917	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	440	-2.21	1.43	12	0.55	-1484.00	2291.00	9990	20231026	-67.12	2280	20240628	44.08	8300	-60.42	20240126	2280	44.08	20240628	9990	-67.12	20231026	2280	44.08	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
90	20241016	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	10	2	0.30	228425730	69821	28.15	3300	3355	3205	4300	2320	3310	3271.59	0.77	-4480	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	445	-2.24	1.45	12	0.52	-1484.00	2291.00	9990	20231026	-66.77	2280	20240628	45.61	8300	-60.00	20240126	2280	45.61	20240628	9990	-66.77	20231026	2280	45.61	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
91	20241016	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-20	5	-0.60	204783380	62651	25.26	3300	3355	3205	4300	2320	3310	3268.64	0.77	-5103	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	441	-2.22	1.44	12	0.47	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	9990	-67.07	20231026	2280	44.30	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
92	20241016	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-50	5	-1.51	191576410	58601	23.63	3300	3355	3205	4300	2320	3310	3269.17	0.77	-4670	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	437	-2.20	1.42	12	0.44	-1484.00	2291.00	9990	20231026	-67.37	2280	20240628	42.98	8300	-60.72	20240126	2280	42.98	20240628	9990	-67.37	20231026	2280	42.98	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
93	20241016	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-30	5	-0.91	174994045	53545	21.59	3300	3355	3205	4300	2320	3310	3268.17	0.77	-2886	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	440	-2.21	1.43	12	0.40	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
94	20241016	111112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-5	5	-0.15	151027030	46247	18.65	3300	3355	3205	4300	2320	3310	3265.66	0.77	-1148	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	443	-2.23	1.44	12	0.35	-1484.00	2291.00	9990	20231026	-66.92	2280	20240628	44.96	8300	-60.18	20240126	2280	44.96	20240628	9990	-66.92	20231026	2280	44.96	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
95	20241016	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-30	5	-0.91	118311900	36365	14.66	3300	3310	3205	4300	2320	3310	3253.46	0.77	43	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	440	-2.21	1.43	12	0.27	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
96	20241016	091115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-65	5	-1.96	34859610	10679	4.31	3300	3310	3240	4300	2320	3310	3264.31	0.77	-369	3633	3471	3388	3226	3143	3430	3185	67	990	500	2250	5	1	13403058	435	-2.19	1.42	12	0.08	-1484.00	2291.00	9990	20231026	-67.52	2280	20240628	42.32	8300	-60.90	20240126	2280	42.32	20240628	9990	-67.52	20231026	2280	42.32	20240628	0.44	N	290720	500	67 억	103121	N	N	N	N
97	20241015	161107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-215	5	-6.10	820583855	243735	10.16	3525	3550	3305	4580	2470	3525	3367.04	0.63	18866	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	444	-2.23	1.44	12	1.82	-1484.00	2291.00	9990	20231026	-66.87	2280	20240628	45.18	8300	-60.12	20240126	2280	45.18	20240628	9990	-66.87	20231026	2280	45.18	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
98	20241015	151116	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-170	5	-4.82	761971475	226068	9.43	3525	3550	3305	4580	2470	3525	3370.44	0.63	18551	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	450	-2.26	1.46	12	1.69	-1484.00	2291.00	9990	20231026	-66.42	2280	20240628	47.15	8300	-59.58	20240126	2280	47.15	20240628	9990	-66.42	20231026	2280	47.15	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
99	20241015	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-175	5	-4.96	642367615	190243	7.93	3525	3550	3305	4580	2470	3525	3376.45	0.63	15877	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	449	-2.26	1.46	12	1.42	-1484.00	2291.00	9990	20231026	-66.47	2280	20240628	46.93	8300	-59.64	20240126	2280	46.93	20240628	9990	-66.47	20231026	2280	46.93	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
100	20241015	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-165	5	-4.68	619295965	183324	7.64	3525	3550	3305	4580	2470	3525	3378.04	0.63	16071	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	450	-2.26	1.47	12	1.37	-1484.00	2291.00	9990	20231026	-66.37	2280	20240628	47.37	8300	-59.52	20240126	2280	47.37	20240628	9990	-66.37	20231026	2280	47.37	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
101	20241015	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-205	5	-5.82	578419170	171121	7.13	3525	3550	3305	4580	2470	3525	3380.06	0.63	16167	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	445	-2.24	1.45	12	1.28	-1484.00	2291.00	9990	20231026	-66.77	2280	20240628	45.61	8300	-60.00	20240126	2280	45.61	20240628	9990	-66.77	20231026	2280	45.61	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
102	20241015	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-190	5	-5.39	510768705	150740	6.28	3525	3550	3315	4580	2470	3525	3388.28	0.63	14632	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	447	-2.25	1.46	12	1.12	-1484.00	2291.00	9990	20231026	-66.62	2280	20240628	46.27	8300	-59.82	20240126	2280	46.27	20240628	9990	-66.62	20231026	2280	46.27	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
103	20241015	101118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-175	5	-4.96	411516625	120985	5.04	3525	3550	3315	4580	2470	3525	3401.24	0.63	6426	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	449	-2.26	1.46	12	0.90	-1484.00	2291.00	9990	20231026	-66.47	2280	20240628	46.93	8300	-59.64	20240126	2280	46.93	20240628	9990	-66.47	20231026	2280	46.93	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
104	20241015	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-105	5	-2.98	228221495	66816	2.79	3525	3550	3315	4580	2470	3525	3415.44	0.63	-8379	4675	4100	3640	3065	2605	4387	3352	67	1055	500	2390	5	1	13403058	458	-2.30	1.49	12	0.50	-1484.00	2291.00	9990	20231026	-65.77	2280	20240628	50.00	8300	-58.80	20240126	2280	50.00	20240628	9990	-65.77	20231026	2280	50.00	20240628	0.44	N	290720	500	67 억	84227	N	N	N	N
105	20241014	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	280	2	8.63	9249683355	2387359	2849.97	3240	4215	3180	4215	2275	3245	3874.86	0.48	21031	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	472	-2.38	1.54	12	17.81	-1484.00	2291.00	9990	20231026	-64.71	2280	20240628	54.61	8300	-57.53	20240126	2280	54.61	20240628	9990	-64.71	20231026	2280	54.61	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
106	20241014	151059	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	335	2	10.32	9116802195	2349962	2805.32	3240	4215	3180	4215	2275	3245	3879.68	0.48	25384	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	480	-2.41	1.56	12	17.53	-1484.00	2291.00	9990	20231026	-64.16	2280	20240628	57.02	8300	-56.87	20240126	2280	57.02	20240628	9990	-64.16	20231026	2280	57.02	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
107	20241014	141059	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	395	2	12.17	8664368780	2222955	2653.70	3240	4215	3180	4215	2275	3245	3897.82	0.48	4178	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	488	-2.45	1.59	12	16.59	-1484.00	2291.00	9990	20231026	-63.56	2280	20240628	59.65	8300	-56.14	20240126	2280	59.65	20240628	9990	-63.56	20231026	2280	59.65	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
108	20241014	131056	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	435	2	13.41	8395906525	2149268	2565.74	3240	4215	3180	4215	2275	3245	3906.55	0.48	-5008	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	493	-2.48	1.61	12	16.04	-1484.00	2291.00	9990	20231026	-63.16	2280	20240628	61.40	8300	-55.66	20240126	2280	61.40	20240628	9990	-63.16	20231026	2280	61.40	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
109	20241014	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	425	2	13.10	8133031385	2077956	2480.61	3240	4215	3180	4215	2275	3245	3914.11	0.48	-9311	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	492	-2.47	1.60	12	15.50	-1484.00	2291.00	9990	20231026	-63.26	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
110	20241014	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	480	2	14.79	7536363740	1916164	2287.47	3240	4215	3180	4215	2275	3245	3933.22	0.48	-5762	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	499	-2.51	1.63	12	14.30	-1484.00	2291.00	9990	20231026	-62.71	2280	20240628	63.38	8300	-55.12	20240126	2280	63.38	20240628	9990	-62.71	20231026	2280	63.38	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
111	20241014	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	710	2	21.88	4681109570	1168212	1394.58	3240	4215	3180	4215	2275	3245	4007.39	0.48	-7137	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	530	-2.67	1.73	12	8.72	-1484.00	2291.00	9990	20231026	-60.41	2280	20240628	73.46	8300	-52.35	20240126	2280	73.46	20240628	9990	-60.41	20231026	2280	73.46	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
112	20241014	091052	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-55	5	-1.69	8922400	2788	3.33	3240	3240	3180	4215	2275	3245	3190.96	0.48	1119	3478	3361	3238	3121	2998	3300	3060	67	970	500	2200	5	1	13403058	428	-2.15	1.39	12	0.02	-1484.00	2291.00	9990	20231026	-68.07	2280	20240628	39.91	8300	-61.57	20240126	2280	39.91	20240628	9990	-68.07	20231026	2280	39.91	20240628	0.41	N	290720	500	67 억	64633	N	N	N	N
113	20241011	161032	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-50	5	-1.52	268417295	83202	58.94	3295	3355	3115	4280	2310	3295	3226.09	0.46	3013	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	435	-2.19	1.42	12	0.62	-1484.00	2291.00	9990	20231026	-67.52	2280	20240628	42.32	8300	-60.90	20240126	2280	42.32	20240628	9990	-67.52	20231026	2280	42.32	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
114	20241011	151047	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-65	5	-1.97	265959430	82444	58.41	3295	3355	3115	4280	2310	3295	3225.94	0.46	3082	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	433	-2.18	1.41	12	0.62	-1484.00	2291.00	9990	20231026	-67.67	2280	20240628	41.67	8300	-61.08	20240126	2280	41.67	20240628	9990	-67.67	20231026	2280	41.67	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
115	20241011	141049	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-135	5	-4.10	244259325	75678	53.61	3295	3355	3115	4280	2310	3295	3227.61	0.46	4397	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	424	-2.13	1.38	12	0.56	-1484.00	2291.00	9990	20231026	-68.37	2280	20240628	38.60	8300	-61.93	20240126	2280	38.60	20240628	9990	-68.37	20231026	2280	38.60	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
116	20241011	131050	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-35	5	-1.06	219669895	67924	48.12	3295	3355	3115	4280	2310	3295	3234.05	0.46	5520	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	437	-2.20	1.42	12	0.51	-1484.00	2291.00	9990	20231026	-67.37	2280	20240628	42.98	8300	-60.72	20240126	2280	42.98	20240628	9990	-67.37	20231026	2280	42.98	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
117	20241011	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-125	5	-3.79	192237540	59350	42.05	3295	3355	3125	4280	2310	3295	3239.05	0.46	7114	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	425	-2.14	1.38	12	0.44	-1484.00	2291.00	9990	20231026	-68.27	2280	20240628	39.04	8300	-61.81	20240126	2280	39.04	20240628	9990	-68.27	20231026	2280	39.04	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
118	20241011	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-15	5	-0.46	150409680	46276	32.78	3295	3355	3125	4280	2310	3295	3250.27	0.46	4341	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	440	-2.21	1.43	12	0.35	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
119	20241011	101053	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-95	5	-2.88	88851655	27433	19.43	3295	3355	3125	4280	2310	3295	3238.86	0.46	2563	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	429	-2.16	1.40	12	0.20	-1484.00	2291.00	9990	20231026	-67.97	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	9990	-67.97	20231026	2280	40.35	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
120	20241011	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-15	5	-0.46	16887215	5176	3.67	3295	3330	3250	4280	2310	3295	3262.59	0.46	593	3678	3486	3378	3186	3078	3432	3132	67	985	500	2240	5	1	13403058	440	-2.21	1.43	12	0.04	-1484.00	2291.00	9990	20231026	-67.17	2280	20240628	43.86	8300	-60.48	20240126	2280	43.86	20240628	9990	-67.17	20231026	2280	43.86	20240628	0.57	N	290720	500	67 억	61621	N	N	N	N
121	20241010	161111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-195	5	-5.59	475770030	140887	17.92	3535	3570	3270	4535	2445	3490	3377.28	0.41	6856	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	442	-2.22	1.44	12	1.05	-1484.00	2291.00	9990	20231026	-67.02	2280	20240628	44.52	8300	-60.30	20240126	2280	44.52	20240628	9990	-67.02	20231026	2280	44.52	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
122	20241010	151129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-200	5	-5.73	464347440	137414	17.48	3535	3570	3270	4535	2445	3490	3379.19	0.41	7386	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	441	-2.22	1.44	12	1.03	-1484.00	2291.00	9990	20231026	-67.07	2280	20240628	44.30	8300	-60.36	20240126	2280	44.30	20240628	9990	-67.07	20231026	2280	44.30	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
123	20241010	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-205	5	-5.87	400971235	118109	15.02	3535	3570	3285	4535	2445	3490	3394.92	0.41	8702	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	440	-2.21	1.43	12	0.88	-1484.00	2291.00	9990	20231026	-67.12	2280	20240628	44.08	8300	-60.42	20240126	2280	44.08	20240628	9990	-67.12	20231026	2280	44.08	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
124	20241010	131119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-160	5	-4.58	335629125	98358	12.51	3535	3570	3330	4535	2445	3490	3412.32	0.41	12894	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	446	-2.24	1.45	12	0.73	-1484.00	2291.00	9990	20231026	-66.67	2280	20240628	46.05	8300	-59.88	20240126	2280	46.05	20240628	9990	-66.67	20231026	2280	46.05	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
125	20241010	121119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-130	5	-3.72	278419215	81252	10.34	3535	3570	3330	4535	2445	3490	3426.61	0.41	18193	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	450	-2.26	1.47	12	0.61	-1484.00	2291.00	9990	20231026	-66.37	2280	20240628	47.37	8300	-59.52	20240126	2280	47.37	20240628	9990	-66.37	20231026	2280	47.37	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
126	20241010	111117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	-120	5	-3.44	256639640	74784	9.51	3535	3570	3330	4535	2445	3490	3431.74	0.41	16562	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	452	-2.27	1.47	12	0.56	-1484.00	2291.00	9990	20231026	-66.27	2280	20240628	47.81	8300	-59.40	20240126	2280	47.81	20240628	9990	-66.27	20231026	2280	47.81	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
127	20241010	101117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-85	5	-2.44	217823870	63368	8.06	3535	3570	3330	4535	2445	3490	3437.44	0.41	15329	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	456	-2.29	1.49	12	0.47	-1484.00	2291.00	9990	20231026	-65.92	2280	20240628	49.34	8300	-58.98	20240126	2280	49.34	20240628	9990	-65.92	20231026	2280	49.34	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
128	20241010	091121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	15	2	0.43	61217400	17373	2.21	3535	3570	3500	4535	2445	3490	3523.71	0.41	2701	4426	3957	3681	3212	2936	3820	3075	67	1045	500	2370	5	1	13403058	470	-2.36	1.53	12	0.13	-1484.00	2291.00	9990	20231026	-64.91	2280	20240628	53.73	8300	-57.77	20240126	2280	53.73	20240628	9990	-64.91	20231026	2280	53.73	20240628	0.54	N	290720	500	67 억	54989	N	N	N	N
129	20241008	161109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	-615	5	-14.98	2828086120	782838	167.25	4140	4150	3405	5330	2875	4105	3612.74	1.18	-111286	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	468	-2.35	1.52	12	5.84	-1484.00	2291.00	9990	20231026	-65.07	2280	20240628	53.07	8300	-57.95	20240126	2280	53.07	20240628	9990	-65.07	20231026	2280	53.07	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
130	20241008	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-630	5	-15.35	2741037760	757891	161.92	4140	4150	3405	5330	2875	4105	3616.66	1.18	-109897	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	466	-2.34	1.52	12	5.65	-1484.00	2291.00	9990	20231026	-65.22	2280	20240628	52.41	8300	-58.13	20240126	2280	52.41	20240628	9990	-65.22	20231026	2280	52.41	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
131	20241008	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-585	5	-14.25	2617643740	722509	154.36	4140	4150	3405	5330	2875	4105	3622.99	1.18	-102122	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	472	-2.37	1.54	12	5.39	-1484.00	2291.00	9990	20231026	-64.76	2280	20240628	54.39	8300	-57.59	20240126	2280	54.39	20240628	9990	-64.76	20231026	2280	54.39	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
132	20241008	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	-565	5	-13.76	2501011120	689541	147.31	4140	4150	3405	5330	2875	4105	3627.06	1.18	-99925	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	474	-2.39	1.55	12	5.14	-1484.00	2291.00	9990	20231026	-64.56	2280	20240628	55.26	8300	-57.35	20240126	2280	55.26	20240628	9990	-64.56	20231026	2280	55.26	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
133	20241008	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-540	5	-13.15	2379408445	655122	139.96	4140	4150	3405	5330	2875	4105	3632.00	1.18	-98683	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	478	-2.40	1.56	12	4.89	-1484.00	2291.00	9990	20231026	-64.31	2280	20240628	56.36	8300	-57.05	20240126	2280	56.36	20240628	9990	-64.31	20231026	2280	56.36	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
134	20241008	111112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-635	5	-15.47	2095645455	575052	122.85	4140	4150	3405	5330	2875	4105	3644.27	1.18	-97653	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	465	-2.34	1.51	12	4.29	-1484.00	2291.00	9990	20231026	-65.27	2280	20240628	52.19	8300	-58.19	20240126	2280	52.19	20240628	9990	-65.27	20231026	2280	52.19	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
135	20241008	101113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-635	5	-15.47	1662236780	450224	96.19	4140	4150	3455	5330	2875	4105	3692.02	1.18	-91492	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	465	-2.34	1.51	12	3.36	-1484.00	2291.00	9990	20231026	-65.27	2280	20240628	52.19	8300	-58.19	20240126	2280	52.19	20240628	9990	-65.27	20231026	2280	52.19	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
136	20241008	091114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-500	5	-12.18	877911555	232223	49.61	4140	4150	3525	5330	2875	4105	3780.46	1.18	-9682	4691	4397	4086	3792	3481	4545	3940	67	1225	500	2790	5	1	13403058	483	-2.43	1.57	12	1.73	-1484.00	2291.00	9990	20231026	-63.91	2280	20240628	58.11	8300	-56.57	20240126	2280	58.11	20240628	9990	-63.91	20231026	2280	58.11	20240628	0.59	N	290720	500	67 억	158556	N	N	N	N
137	20241007	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	330	2	8.74	1909938390	460731	321.18	3775	4380	3775	4905	2645	3775	4145.45	0.86	49720	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	550	-2.77	1.79	12	3.44	-1484.00	2291.00	9990	20231026	-58.91	2280	20240628	80.04	8300	-50.54	20240126	2280	80.04	20240628	9990	-58.91	20231026	2280	80.04	20240628	0.63	N	290720	500	67 억	115679	N	Y	N	N
138	20241007	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	340	2	9.01	1892545195	456492	318.22	3775	4380	3775	4905	2645	3775	4145.85	0.86	49172	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	552	-2.77	1.80	12	3.41	-1484.00	2291.00	9990	20231026	-58.81	2280	20240628	80.48	8300	-50.42	20240126	2280	80.48	20240628	9990	-58.81	20231026	2280	80.48	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
139	20241007	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	220	2	5.83	1807352615	435540	303.62	3775	4380	3775	4905	2645	3775	4149.68	0.86	41593	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	535	-2.69	1.74	12	3.25	-1484.00	2291.00	9990	20231026	-60.01	2280	20240628	75.22	8300	-51.87	20240126	2280	75.22	20240628	9990	-60.01	20231026	2280	75.22	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
140	20241007	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	220	2	5.83	1777138695	427991	298.35	3775	4380	3775	4905	2645	3775	4152.28	0.86	38806	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	535	-2.69	1.74	12	3.19	-1484.00	2291.00	9990	20231026	-60.01	2280	20240628	75.22	8300	-51.87	20240126	2280	75.22	20240628	9990	-60.01	20231026	2280	75.22	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
141	20241007	121104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	365	2	9.67	1647518080	395837	275.94	3775	4380	3775	4905	2645	3775	4162.11	0.86	39196	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	555	-2.79	1.81	12	2.95	-1484.00	2291.00	9990	20231026	-58.56	2280	20240628	81.58	8300	-50.12	20240126	2280	81.58	20240628	9990	-58.56	20231026	2280	81.58	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
142	20241007	111021	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	355	2	9.40	1513067355	363141	253.15	3775	4380	3775	4905	2645	3775	4166.61	0.86	42570	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	554	-2.78	1.80	12	2.71	-1484.00	2291.00	9990	20231026	-58.66	2280	20240628	81.14	8300	-50.24	20240126	2280	81.14	20240628	9990	-58.66	20231026	2280	81.14	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
143	20241007	101015	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	385	2	10.20	1230793760	295466	205.97	3775	4380	3775	4905	2645	3775	4165.60	0.86	32681	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	558	-2.80	1.82	12	2.20	-1484.00	2291.00	9990	20231026	-58.36	2280	20240628	82.46	8300	-49.88	20240126	2280	82.46	20240628	9990	-58.36	20231026	2280	82.46	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
144	20241007	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	110	2	2.91	69477610	17845	12.44	3775	3965	3775	4905	2645	3775	3893.39	0.86	7045	4265	4020	3635	3390	3005	4142	3512	67	1130	500	2560	5	1	13403058	521	-2.62	1.70	12	0.13	-1484.00	2291.00	9990	20231026	-61.11	2280	20240628	70.39	8300	-53.19	20240126	2280	70.39	20240628	9990	-61.11	20231026	2280	70.39	20240628	0.63	N	290720	500	67 억	115679	N	N	N	N
145	20241004	160946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	235	2	6.64	530353525	143279	189.38	3525	3880	3250	4600	2480	3540	3701.39	0.83	2458	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	506	-2.54	1.65	12	1.07	-1484.00	2291.00	9990	20231026	-62.21	2280	20240628	65.57	8300	-54.52	20240126	2280	65.57	20240628	9990	-62.21	20231026	2280	65.57	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
146	20241004	151001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	230	2	6.50	508832190	137573	181.84	3525	3880	3250	4600	2480	3540	3698.63	0.83	2507	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	505	-2.54	1.65	12	1.03	-1484.00	2291.00	9990	20231026	-62.26	2280	20240628	65.35	8300	-54.58	20240126	2280	65.35	20240628	9990	-62.26	20231026	2280	65.35	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
147	20241004	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	145	2	4.10	464636260	125716	166.17	3525	3880	3250	4600	2480	3540	3695.92	0.83	1066	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	494	-2.48	1.61	12	0.94	-1484.00	2291.00	9990	20231026	-63.11	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
148	20241004	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	165	2	4.66	414565970	112166	148.26	3525	3880	3250	4600	2480	3540	3696.00	0.83	1621	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	497	-2.50	1.62	12	0.84	-1484.00	2291.00	9990	20231026	-62.91	2280	20240628	62.50	8300	-55.36	20240126	2280	62.50	20240628	9990	-62.91	20231026	2280	62.50	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
149	20241004	120956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	200	2	5.65	368061370	99609	131.66	3525	3880	3250	4600	2480	3540	3695.06	0.83	3220	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	501	-2.52	1.63	12	0.74	-1484.00	2291.00	9990	20231026	-62.56	2280	20240628	64.04	8300	-54.94	20240126	2280	64.04	20240628	9990	-62.56	20231026	2280	64.04	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
150	20241004	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	130	2	3.67	114542415	32371	42.79	3525	3710	3250	4600	2480	3540	3538.43	0.83	-3292	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	492	-2.47	1.60	12	0.24	-1484.00	2291.00	9990	20231026	-63.26	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
151	20241004	100952	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	50	2	1.41	71739980	20598	27.23	3525	3590	3250	4600	2480	3540	3482.86	0.83	-1659	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	481	-2.42	1.57	12	0.15	-1484.00	2291.00	9990	20231026	-64.06	2280	20240628	57.46	8300	-56.75	20240126	2280	57.46	20240628	9990	-64.06	20231026	2280	57.46	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
152	20241004	090955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	-5	5	-0.14	24701410	7189	9.50	3525	3535	3250	4600	2480	3540	3436.00	0.83	1797	3750	3645	3585	3480	3420	3615	3450	67	1060	500	2400	5	1	13403058	474	-2.38	1.54	12	0.05	-1484.00	2291.00	9990	20231026	-64.61	2280	20240628	55.04	8300	-57.41	20240126	2280	55.04	20240628	9990	-64.61	20231026	2280	55.04	20240628	0.63	N	290720	500	67 억	111491	N	N	N	N
153	20241002	160945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	-130	5	-3.54	264941595	73412	136.57	3665	3690	3525	4770	2570	3670	3608.97	0.95	-16333	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	474	-2.39	1.55	12	0.55	-1484.00	2291.00	9990	20231026	-64.56	2280	20240628	55.26	8300	-57.35	20240126	2280	55.26	20240628	9990	-64.56	20231026	2280	55.26	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
154	20241002	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	-95	5	-2.59	242864905	67188	124.99	3665	3690	3525	4770	2570	3670	3614.71	0.95	-13051	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	479	-2.41	1.56	12	0.50	-1484.00	2291.00	9990	20231026	-64.21	2280	20240628	56.80	8300	-56.93	20240126	2280	56.80	20240628	9990	-64.21	20231026	2280	56.80	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
155	20241002	140958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	-130	5	-3.54	185201730	51036	94.95	3665	3690	3540	4770	2570	3670	3628.84	0.95	-10416	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	474	-2.39	1.55	12	0.38	-1484.00	2291.00	9990	20231026	-64.56	2280	20240628	55.26	8300	-57.35	20240126	2280	55.26	20240628	9990	-64.56	20231026	2280	55.26	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
156	20241002	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	0	3	0.00	96243865	26412	49.14	3665	3690	3570	4770	2570	3670	3643.94	0.95	591	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	492	-2.47	1.60	12	0.20	-1484.00	2291.00	9990	20231026	-63.26	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
157	20241002	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	15	2	0.41	71964820	19785	36.81	3665	3685	3570	4770	2570	3670	3637.34	0.95	49	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	494	-2.48	1.61	12	0.15	-1484.00	2291.00	9990	20231026	-63.11	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
158	20241002	110937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-20	5	-0.54	65003195	17888	33.28	3665	3685	3570	4770	2570	3670	3633.90	0.95	-894	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	489	-2.46	1.59	12	0.13	-1484.00	2291.00	9990	20231026	-63.46	2280	20240628	60.09	8300	-56.02	20240126	2280	60.09	20240628	9990	-63.46	20231026	2280	60.09	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
159	20241002	100932	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-5	5	-0.14	56287865	15511	28.86	3665	3665	3570	4770	2570	3670	3628.90	0.95	-359	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	491	-2.47	1.60	12	0.12	-1484.00	2291.00	9990	20231026	-63.31	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N
160	20241002	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-70	5	-1.91	23907840	6622	12.32	3665	3665	3570	4770	2570	3670	3610.37	0.95	1764	3990	3830	3715	3555	3440	3772	3497	67	1100	500	2490	5	1	13403058	483	-2.43	1.57	12	0.05	-1484.00	2291.00	9990	20231026	-63.96	2280	20240628	57.89	8300	-56.63	20240126	2280	57.89	20240628	9990	-63.96	20231026	2280	57.89	20240628	0.62	N	290720	500	67 억	127328	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History