KissMeData/080010/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	18104940	3404	41.38	5300	5370	5290	6940	3740	5340	5318.73	1.09	-197	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
3	20241031	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	9884090	1856	22.56	5300	5370	5300	6940	3740	5340	5325.48	1.09	-167	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
4	20241031	140735	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	8100430	1521	18.49	5300	5370	5300	6940	3740	5340	5325.73	1.09	-167	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
5	20241031	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	7546740	1417	17.22	5300	5370	5300	6940	3740	5340	5325.86	1.09	-197	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
6	20241031	120735	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	6989340	1312	15.95	5300	5370	5300	6940	3740	5340	5327.24	1.09	-197	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
7	20241031	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	6722840	1262	15.34	5300	5370	5300	6940	3740	5340	5327.13	1.09	-197	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
8	20241031	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	2074050	388	4.72	5300	5370	5300	6940	3740	5340	5345.49	1.09	-197	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
9	20241031	090732	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	786110	147	1.79	5300	5370	5300	6940	3740	5340	5347.69	1.09	-6	5366	5352	5326	5312	5286	5360	5320	50	1600	500	4050	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.21	N	080010	500	50 억	107106	N	N	N	N
10	20241030	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	40	2	0.75	43727410	8227	110.55	5300	5340	5300	6890	3710	5300	5315.11	1.07	1587	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	525	8.75	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
11	20241030	150747	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	40	2	0.75	41073430	7730	103.87	5300	5340	5300	6890	3710	5300	5313.51	1.07	1334	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	525	8.75	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
12	20241030	140734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	23097190	4345	58.38	5300	5340	5300	6890	3710	5300	5315.81	1.07	745	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
13	20241030	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	30	2	0.57	22884290	4305	57.85	5300	5340	5300	6890	3710	5300	5315.75	1.07	745	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
14	20241030	120746	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	22384180	4211	56.58	5300	5340	5300	6890	3710	5300	5315.64	1.07	745	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
15	20241030	110734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	20218330	3804	51.12	5300	5340	5300	6890	3710	5300	5315.02	1.07	648	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
16	20241030	100731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	40	2	0.75	11029380	2078	27.92	5300	5340	5300	6890	3710	5300	5307.69	1.07	302	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
17	20241030	090736	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	40	2	0.75	2868100	541	7.27	5300	5340	5300	6890	3710	5300	5301.48	1.07	31	5380	5340	5310	5270	5240	5325	5255	50	1590	500	4020	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.21	N	080010	500	50 억	105519	N	N	N	N
18	20241029	160708	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	39577100	7442	166.60	5310	5350	5280	6860	3700	5280	5318.07	1.06	980	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	521	8.69	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
19	20241029	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	32561860	6119	136.98	5310	5350	5280	6860	3700	5280	5321.43	1.06	994	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	523	8.72	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
20	20241029	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	32343710	6078	136.06	5310	5350	5280	6860	3700	5280	5321.44	1.06	981	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
21	20241029	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	22879270	4308	96.44	5310	5350	5280	6860	3700	5280	5310.88	1.06	842	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	525	8.75	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
22	20241029	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	13646290	2574	57.62	5310	5330	5280	6860	3700	5280	5301.59	1.06	480	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	519	8.66	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
23	20241029	110731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	3086280	580	12.98	5310	5330	5300	6860	3700	5280	5321.17	1.06	86	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
24	20241029	100714	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	1832240	344	7.70	5310	5330	5300	6860	3700	5280	5326.28	1.06	43	5393	5336	5303	5246	5213	5320	5230	50	1580	500	4010	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억	104525	N	N	N	N
25	20241028	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-80	5	-1.49	23637040	4466	78.32	5340	5360	5270	6960	3760	5360	5292.66	1.07	-299	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	519	8.66	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
26	20241028	150711	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-60	5	-1.12	21667520	4093	71.78	5340	5360	5270	6960	3760	5360	5293.80	1.07	-235	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
27	20241028	140714	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-70	5	-1.31	20386990	3851	67.54	5340	5360	5270	6960	3760	5360	5293.95	1.07	-235	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	520	8.67	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
28	20241028	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	16597360	3136	55.00	5340	5360	5270	6960	3760	5360	5292.53	1.07	-165	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	522	8.70	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
29	20241028	120711	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-80	5	-1.49	16264270	3073	53.89	5340	5360	5270	6960	3760	5360	5292.64	1.07	-162	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	519	8.66	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
30	20241028	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	14617770	2761	48.42	5340	5360	5280	6960	3760	5360	5294.38	1.07	-171	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	522	8.70	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
31	20241028	100707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-70	5	-1.31	7043760	1329	23.31	5340	5360	5290	6960	3760	5360	5300.05	1.07	-103	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
32	20241028	090707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	16040	3	0.05	5340	5350	5340	6960	3760	5360	5346.67	1.07	0	5420	5390	5330	5300	5240	5405	5315	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	104824	N	N	N	N
33	20241025	160705	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	30251560	5690	32.80	5330	5360	5270	6950	3750	5350	5316.62	1.07	-521	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	527	8.79	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
34	20241025	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-30	5	-0.56	24150210	4551	26.23	5330	5360	5270	6950	3750	5350	5306.57	1.07	-418	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	523	8.72	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
35	20241025	140708	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	23550100	4438	25.58	5330	5360	5270	6950	3750	5350	5306.47	1.07	-414	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	524	8.74	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
36	20241025	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-60	5	-1.12	12757360	2397	13.82	5330	5350	5270	6950	3750	5350	5322.22	1.07	-360	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
37	20241025	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-40	5	-0.75	12438600	2337	13.47	5330	5350	5270	6950	3750	5350	5322.46	1.07	-360	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
38	20241025	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-10	5	-0.19	12109290	2275	13.11	5330	5350	5270	6950	3750	5350	5322.76	1.07	-360	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
39	20241025	100709	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-10	5	-0.19	11442190	2150	12.39	5330	5350	5270	6950	3750	5350	5321.95	1.07	-341	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
40	20241025	090710	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	3219550	603	3.48	5330	5350	5330	6950	3750	5350	5339.22	1.07	-269	5470	5410	5330	5270	5190	5440	5300	50	1600	500	4060	10	1	9835071	526	8.77	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	105345	N	N	N	N
41	20241024	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	92060700	17310	758.21	5310	5390	5250	6960	3760	5360	5318.35	1.06	1258	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.18	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
42	20241024	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	88487550	16641	728.91	5310	5390	5250	6960	3760	5360	5317.44	1.06	1281	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	523	8.72	0.43	12	0.17	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
43	20241024	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-80	5	-1.49	54171690	10201	446.82	5310	5390	5250	6960	3760	5360	5310.43	1.06	1325	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	519	8.66	0.43	12	0.10	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
44	20241024	130701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-60	5	-1.12	21673050	4085	178.93	5310	5360	5250	6960	3760	5360	5305.52	1.06	148	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
45	20241024	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-70	5	-1.31	9754280	1825	79.94	5310	5360	5290	6960	3760	5360	5344.81	1.06	-304	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
46	20241024	110703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	0	3	0.00	8901090	1664	72.89	5310	5360	5300	6960	3760	5360	5349.21	1.06	-380	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
47	20241024	100710	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	2206730	413	18.09	5310	5350	5300	6960	3760	5360	5343.17	1.06	97	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
48	20241024	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	350780	66	2.89	5310	5350	5310	6960	3760	5360	5314.85	1.06	27	5406	5382	5336	5312	5266	5395	5325	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	104087	N	N	N	N
49	20241023	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	40	2	0.75	12133660	2283	26.62	5350	5360	5290	6910	3730	5320	5314.79	1.05	424	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
50	20241023	150715	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	9397750	1771	20.65	5350	5350	5290	6910	3730	5320	5306.47	1.05	339	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
51	20241023	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	7012940	1321	15.40	5350	5350	5290	6910	3730	5320	5308.81	1.05	234	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
52	20241023	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	6640560	1251	14.59	5350	5350	5290	6910	3730	5320	5308.20	1.05	220	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
53	20241023	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	2855400	537	6.26	5350	5350	5300	6910	3730	5320	5317.32	1.05	77	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
54	20241023	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	2834130	533	6.22	5350	5350	5300	6910	3730	5320	5317.32	1.05	76	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
55	20241023	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	2319630	436	5.08	5350	5350	5300	6910	3730	5320	5320.25	1.05	57	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
56	20241023	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	748440	140	1.63	5350	5350	5310	6910	3730	5320	5346.00	1.05	10	5453	5386	5333	5266	5213	5380	5260	50	1590	500	4040	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.24	N	080010	500	50 억	103663	N	N	N	N
57	20241022	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	45896420	8576	34.32	5320	5400	5280	6910	3730	5320	5351.73	1.05	457	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
58	20241022	150703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	42933180	8019	32.09	5320	5400	5280	6910	3730	5320	5353.93	1.05	470	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
59	20241022	140702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	40035580	7473	29.91	5320	5400	5280	6910	3730	5320	5357.36	1.05	564	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
60	20241022	130703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	39323440	7339	29.37	5320	5400	5280	6910	3730	5320	5358.15	1.05	564	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.07	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
61	20241022	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	30	2	0.56	37276690	6954	27.83	5320	5400	5280	6910	3730	5320	5360.47	1.05	546	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	526	8.77	0.44	12	0.07	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
62	20241022	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	70	2	1.32	29394010	5489	21.97	5320	5400	5280	6910	3730	5320	5355.08	1.05	901	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	530	8.84	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
63	20241022	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	9892750	1854	7.42	5320	5390	5280	6910	3730	5320	5335.90	1.05	154	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
64	20241022	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	50	2	0.94	4909720	916	3.67	5320	5390	5320	6910	3730	5320	5359.96	1.05	-59	5446	5382	5296	5232	5146	5415	5265	50	1590	500	4040	10	1	9835071	528	8.80	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.23	N	080010	500	50 억	103115	N	N	N	N
65	20241021	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	80	2	1.53	130637610	24648	345.89	5240	5360	5210	6810	3670	5240	5300.13	1.06	-987	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	523	8.72	0.43	12	0.25	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
66	20241021	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	90	2	1.72	117730090	22223	311.86	5240	5360	5210	6810	3670	5240	5297.67	1.06	-689	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	524	8.74	0.44	12	0.23	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
67	20241021	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	50	2	0.95	116315280	21957	308.13	5240	5360	5210	6810	3670	5240	5297.41	1.06	-688	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	520	8.67	0.43	12	0.22	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
68	20241021	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	70	2	1.34	53527940	10117	141.97	5240	5360	5210	6810	3670	5240	5290.89	1.06	-759	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	522	8.70	0.43	12	0.10	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
69	20241021	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	9884410	1891	26.54	5240	5250	5210	6810	3670	5240	5227.08	1.06	-598	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
70	20241021	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-30	5	-0.57	8749830	1674	23.49	5240	5250	5210	6810	3670	5240	5226.90	1.06	-598	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	512	8.54	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
71	20241021	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	3316030	633	8.88	5240	5250	5210	6810	3670	5240	5238.59	1.06	-457	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	513	8.56	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
72	20241021	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	2861540	546	7.66	5240	5250	5230	6810	3670	5240	5240.92	1.06	-445	5313	5276	5223	5186	5133	5250	5160	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.24	N	080010	500	50 억	104193	N	N	N	N
73	20241018	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	37173020	7126	72.27	5260	5260	5170	6820	3680	5250	5216.53	1.07	-778	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
74	20241018	150713	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	21025840	4032	40.89	5260	5260	5180	6820	3680	5250	5214.74	1.07	-398	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	509	8.49	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.31	4875	20240805	6.26	6400	-19.06	20240712	4875	6.26	20240805	6420	-19.31	20231222	4875	6.26	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
75	20241018	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-40	5	-0.76	19780960	3792	38.46	5260	5260	5190	6820	3680	5250	5216.50	1.07	-398	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
76	20241018	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-50	5	-0.95	17339530	3322	33.69	5260	5260	5200	6820	3680	5250	5219.61	1.07	-325	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
77	20241018	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	10592390	2025	20.54	5260	5260	5220	6820	3680	5250	5230.81	1.07	-325	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
78	20241018	110703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	6481480	1238	12.56	5260	5260	5220	6820	3680	5250	5235.44	1.07	-191	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
79	20241018	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	4660740	890	9.03	5260	5260	5230	6820	3680	5250	5236.79	1.07	-191	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
80	20241018	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	21030	4	0.04	5260	5260	5250	6820	3680	5250	5257.50	1.07	0	5330	5290	5250	5210	5170	5290	5210	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.24	N	080010	500	50 억	104971	N	N	N	N
81	20241017	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	51658390	9860	143.11	5250	5290	5210	6820	3680	5250	5239.19	1.06	464	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.10	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
82	20241017	150659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	47878740	9140	132.66	5250	5290	5210	6820	3680	5250	5238.37	1.06	571	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
83	20241017	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	47679940	9102	132.10	5250	5290	5210	6820	3680	5250	5238.40	1.06	583	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	513	8.56	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
84	20241017	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	47324780	9034	131.12	5250	5290	5210	6820	3680	5250	5238.52	1.06	583	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
85	20241017	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	30304300	5773	83.79	5250	5290	5220	6820	3680	5250	5249.32	1.06	801	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
86	20241017	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-20	5	-0.38	30299050	5772	83.77	5250	5290	5220	6820	3680	5250	5249.32	1.06	801	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
87	20241017	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	12908120	2447	35.52	5250	5290	5240	6820	3680	5250	5275.08	1.06	-14	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
88	20241017	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	30	2	0.57	1298260	247	3.58	5250	5290	5250	6820	3680	5250	5256.11	1.06	-18	5310	5280	5240	5210	5170	5285	5215	50	1570	500	3990	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.22	N	080010	500	50 억	104507	N	N	N	N
89	20241016	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	36028270	6890	56.55	5250	5270	5200	6820	3680	5250	5229.07	1.07	-403	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
90	20241016	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-20	5	-0.38	32427220	6204	50.92	5250	5270	5200	6820	3680	5250	5226.82	1.07	-382	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
91	20241016	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	28749860	5500	45.14	5250	5270	5200	6820	3680	5250	5227.25	1.07	-103	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
92	20241016	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	17034680	3250	26.67	5250	5270	5200	6820	3680	5250	5241.44	1.07	-42	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
93	20241016	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	14415740	2750	22.57	5250	5270	5200	6820	3680	5250	5242.09	1.07	-35	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
94	20241016	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	13223980	2523	20.71	5250	5270	5200	6820	3680	5250	5241.37	1.07	10	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
95	20241016	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	7932800	1518	12.46	5250	5270	5200	6820	3680	5250	5225.82	1.07	123	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
96	20241016	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	5499240	1053	8.64	5250	5250	5200	6820	3680	5250	5222.45	1.07	123	5323	5286	5243	5206	5163	5305	5225	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억	104910	N	N	N	N
97	20241015	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	63678210	12184	310.03	5230	5280	5200	6810	3670	5240	5226.38	1.07	-225	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.12	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
98	20241015	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	61324010	11735	298.60	5230	5280	5200	6810	3670	5240	5225.74	1.07	-151	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.12	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
99	20241015	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	47579310	9097	231.48	5230	5280	5200	6810	3670	5240	5230.22	1.07	34	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
100	20241015	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	46830620	8954	227.84	5230	5280	5200	6810	3670	5240	5230.13	1.07	114	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
101	20241015	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	22407530	4296	109.31	5230	5260	5200	6810	3670	5240	5215.91	1.07	-273	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
102	20241015	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	21431020	4110	104.58	5230	5250	5200	6810	3670	5240	5214.36	1.07	-98	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
103	20241015	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	19786320	3796	96.59	5230	5240	5200	6810	3670	5240	5212.41	1.07	-49	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
104	20241015	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	204120	39	0.99	5230	5240	5230	6810	3670	5240	5233.85	1.07	-2	5346	5292	5246	5192	5146	5320	5220	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.35	N	080010	500	50 억	105135	N	N	N	N
105	20241014	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	20071570	3830	27.11	5230	5300	5200	6810	3670	5240	5240.62	1.08	-689	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
106	20241014	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	17105690	3264	23.11	5230	5300	5200	6810	3670	5240	5240.71	1.08	-689	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
107	20241014	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-40	5	-0.76	13868250	2646	18.73	5230	5300	5200	6810	3670	5240	5241.21	1.08	-419	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
108	20241014	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	10887990	2074	14.68	5230	5300	5210	6810	3670	5240	5249.75	1.08	-419	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
109	20241014	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	10292200	1960	13.88	5230	5300	5210	6810	3670	5240	5251.12	1.08	-398	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
110	20241014	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	9516890	1812	12.83	5230	5300	5210	6810	3670	5240	5252.15	1.08	-302	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
111	20241014	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	6934410	1319	9.34	5230	5300	5210	6810	3670	5240	5257.32	1.08	-302	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
112	20241014	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	4117260	782	5.54	5230	5300	5210	6810	3670	5240	5265.04	1.08	-8	5326	5282	5226	5182	5126	5305	5205	50	1570	500	3980	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.36	N	080010	500	50 억	105824	N	N	N	N
113	20241011	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	80	2	1.55	73348430	14071	47.14	5200	5270	5170	6700	3620	5160	5212.74	1.04	3382	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	515	8.59	0.43	12	0.14	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
114	20241011	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	40	2	0.78	57611200	11052	37.02	5200	5270	5170	6700	3620	5160	5212.74	1.04	3560	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	511	8.52	0.42	12	0.11	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
115	20241011	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	90	2	1.74	54098850	10376	34.76	5200	5270	5170	6700	3620	5160	5213.84	1.04	3203	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	516	8.61	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
116	20241011	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	60	2	1.16	26160640	5026	16.84	5200	5240	5170	6700	3620	5160	5205.06	1.04	438	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
117	20241011	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	60	2	1.16	23414200	4500	15.07	5200	5240	5170	6700	3620	5160	5203.16	1.04	619	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
118	20241011	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	40	2	0.78	16868470	3240	10.85	5200	5240	5180	6700	3620	5160	5206.32	1.04	420	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
119	20241011	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	50	2	0.97	10481330	2012	6.74	5200	5240	5180	6700	3620	5160	5209.41	1.04	226	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	512	8.54	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
120	20241011	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	50	2	0.97	5489330	1054	3.53	5200	5240	5180	6700	3620	5160	5208.09	1.04	48	5360	5260	5210	5110	5060	5235	5085	50	1540	500	3920	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.30	N	080010	500	50 억	102442	N	N	N	N
121	20241010	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-170	5	-3.19	154102160	29537	10.95	5280	5310	5160	6920	3740	5330	5218.17	1.02	2414	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	507	8.46	0.42	12	0.30	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
122	20241010	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-120	5	-2.25	127737510	24439	9.06	5280	5310	5180	6920	3740	5330	5226.79	1.02	3027	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	512	8.54	0.43	12	0.25	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
123	20241010	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-130	5	-2.44	120743560	23094	8.56	5280	5310	5180	6920	3740	5330	5228.35	1.02	3050	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	511	8.52	0.42	12	0.23	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
124	20241010	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-110	5	-2.06	103761070	19825	7.35	5280	5310	5190	6920	3740	5330	5233.85	1.02	3034	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	513	8.56	0.43	12	0.20	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
125	20241010	120655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-100	5	-1.88	73907310	14088	5.22	5280	5310	5220	6920	3740	5330	5246.12	1.02	2706	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	514	8.57	0.43	12	0.14	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
126	20241010	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-70	5	-1.31	67364680	12836	4.76	5280	5310	5220	6920	3740	5330	5248.11	1.02	2748	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	517	8.62	0.43	12	0.13	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
127	20241010	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	48930920	9314	3.45	5280	5310	5220	6920	3740	5330	5253.48	1.02	2569	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	519	8.66	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
128	20241010	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-70	5	-1.31	36268200	6909	2.56	5280	5310	5220	6920	3740	5330	5249.41	1.02	3127	6196	5762	5426	4992	4656	5715	4945	50	1590	500	4050	10	1	9835071	517	8.62	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.28	N	080010	500	50 억	99935	N	N	N	N
129	20241008	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	0	3	0.00	1434214700	267259	5504.82	5330	5860	5090	6920	3740	5330	5366.40	1.09	-7761	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	524	8.74	0.44	12	2.72	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
130	20241008	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-200	5	-3.75	1228945440	227985	4695.88	5330	5860	5090	6920	3740	5330	5390.47	1.09	-6551	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	505	8.41	0.42	12	2.32	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
131	20241008	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	4148850	781	16.09	5330	5340	5290	6920	3740	5330	5311.59	1.09	86	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
132	20241008	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	3905050	735	15.14	5330	5340	5290	6920	3740	5330	5312.34	1.09	83	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
133	20241008	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	3740360	704	14.50	5330	5340	5290	6920	3740	5330	5312.33	1.09	81	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
134	20241008	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	1908190	358	7.37	5330	5340	5300	6920	3740	5330	5330.15	1.09	11	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
135	20241008	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	906570	170	3.50	5330	5340	5320	6920	3740	5330	5333.29	1.09	-29	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
136	20241008	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	0	3	0.00	239850	45	0.93	5330	5330	5330	6920	3740	5330	5330.00	1.09	-8	5423	5376	5303	5256	5183	5400	5280	50	1590	500	4050	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.33	N	080010	500	50 억	107566	N	N	N	N
137	20241007	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	40	2	0.76	25559930	4855	83.16	5300	5350	5230	6870	3710	5290	5264.66	1.10	-220	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	524	8.74	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
138	20241007	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	16938190	3228	55.29	5300	5300	5230	6870	3710	5290	5247.27	1.10	-181	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
139	20241007	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	14482200	2761	47.29	5300	5300	5230	6870	3710	5290	5245.27	1.10	123	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	515	8.59	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
140	20241007	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	7699380	1465	25.09	5300	5300	5230	6870	3710	5290	5255.55	1.10	63	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
141	20241007	120704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	4767690	907	15.54	5300	5300	5230	6870	3710	5290	5256.55	1.10	24	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
142	20241007	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	4767690	907	15.54	5300	5300	5230	6870	3710	5290	5256.55	1.10	24	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
143	20241007	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	714080	135	2.31	5300	5300	5280	6870	3710	5290	5289.48	1.10	-9	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
144	20241007	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	15900	3	0.05	5300	5300	5300	6870	3710	5290	5300.00	1.10	0	5376	5332	5266	5222	5156	5355	5245	50	1580	500	4020	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.32	N	080010	500	50 억	107786	N	N	N	N
145	20241004	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	30644680	5825	102.53	5270	5310	5200	6860	3700	5280	5260.89	1.09	952	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	520	8.67	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
146	20241004	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-40	5	-0.76	23795590	4521	79.58	5270	5310	5230	6860	3700	5280	5263.35	1.09	779	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	515	8.59	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
147	20241004	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-30	5	-0.57	16155650	3064	53.93	5270	5310	5240	6860	3700	5280	5272.73	1.09	487	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	516	8.61	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
148	20241004	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	9357250	1772	31.19	5270	5310	5250	6860	3700	5280	5280.62	1.09	195	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
149	20241004	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	7891920	1495	26.32	5270	5310	5250	6860	3700	5280	5278.88	1.09	164	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
150	20241004	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	3015170	571	10.05	5270	5310	5250	6860	3700	5280	5280.51	1.09	70	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	517	8.62	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
151	20241004	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	30	2	0.57	2425510	459	8.08	5270	5310	5250	6860	3700	5280	5284.34	1.09	54	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
152	20241004	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-30	5	-0.57	399260	76	1.34	5270	5270	5250	6860	3700	5280	5253.42	1.09	13	5373	5326	5253	5206	5133	5350	5230	50	1580	500	4010	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.32	N	080010	500	50 억	106834	N	N	N	N
153	20241002	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	30	2	0.57	29632770	5658	69.19	5250	5300	5180	6820	3680	5250	5237.32	1.09	-8	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	519	8.66	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
154	20241002	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-20	5	-0.38	26691570	5099	62.36	5250	5300	5180	6820	3680	5250	5234.67	1.09	264	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
155	20241002	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	25815850	4932	60.32	5250	5300	5180	6820	3680	5250	5234.36	1.09	309	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
156	20241002	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	25484610	4869	59.55	5250	5300	5180	6820	3680	5250	5234.05	1.09	320	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
157	20241002	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	14997250	2865	35.04	5250	5300	5180	6820	3680	5250	5234.64	1.09	488	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
158	20241002	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	14986670	2863	35.01	5250	5300	5180	6820	3680	5250	5234.60	1.09	488	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
159	20241002	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-40	5	-0.76	13991340	2672	32.68	5250	5300	5180	6820	3680	5250	5236.28	1.09	476	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	512	8.54	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N
160	20241002	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	1611620	307	3.75	5250	5250	5240	6820	3680	5250	5249.58	1.09	47	5410	5330	5290	5210	5170	5310	5190	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억	106842	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History