KissMeData/043710/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	15	2	2.32	45478436	68609	275.11	658	693	647	839	453	646	662.86	0.24	-3887	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	332	-10.02	1.23	12	0.14	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	120310	N	N	N	N
3	20241031	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	16	2	2.48	42914580	64735	259.57	658	693	647	839	453	646	662.93	0.24	-3550	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	332	-10.03	1.24	12	0.13	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	120310	N	N	N	N
4	20241031	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	663	17	2	2.63	34815826	52412	210.16	658	693	647	839	453	646	664.27	0.24	-2906	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	333	-10.05	1.24	12	0.10	-66.00	536.00	852	20240911	-22.18	531	20240425	24.86	852	-22.18	20240911	531	24.86	20240425	852	-22.18	20240911	531	24.86	20240425	N	043710	500	250 억	120310	N	N	N	N
5	20241031	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	11	2	1.70	33754426	50796	203.68	658	693	647	839	453	646	664.51	0.24	-3172	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	330	-9.95	1.23	12	0.10	-66.00	536.00	852	20240911	-22.89	531	20240425	23.73	852	-22.89	20240911	531	23.73	20240425	852	-22.89	20240911	531	23.73	20240425	N	043710	500	250 억	120310	N	N	N	N
6	20241031	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	658	12	2	1.86	30774200	46270	185.53	658	693	647	839	453	646	665.10	0.24	-4010	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	330	-9.97	1.23	12	0.09	-66.00	536.00	852	20240911	-22.77	531	20240425	23.92	852	-22.77	20240911	531	23.92	20240425	852	-22.77	20240911	531	23.92	20240425	N	043710	500	250 억	120310	N	N	N	N
7	20241031	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	21	2	3.25	26001342	38978	156.29	658	693	647	839	453	646	667.08	0.24	-2584	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	335	-10.11	1.24	12	0.08	-66.00	536.00	852	20240911	-21.71	531	20240425	25.61	852	-21.71	20240911	531	25.61	20240425	852	-21.71	20240911	531	25.61	20240425	N	043710	500	250 억	120310	N	N	N	N
8	20241031	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	22	2	3.41	7988503	12077	48.43	658	671	647	839	453	646	661.46	0.24	-220	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	335	-10.12	1.25	12	0.02	-66.00	536.00	852	20240911	-21.60	531	20240425	25.80	852	-21.60	20240911	531	25.80	20240425	852	-21.60	20240911	531	25.80	20240425	N	043710	500	250 억	120310	N	N	N	N
9	20241031	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	8	2	1.24	5236	8	0.03	658	658	654	839	453	646	654.50	0.24	0	680	662	646	628	612	672	638	251	193	500	450	1	1	50198880	328	-9.91	1.22	12	0.00	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	120310	N	N	N	N
10	20241030	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	7	2	1.10	16129248	24939	160.80	640	664	630	830	448	639	646.75	0.24	-40	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	324	-9.79	1.21	12	0.05	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	120350	N	N	N	N
11	20241030	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	648	9	2	1.41	13469620	20836	134.35	640	648	630	830	448	639	646.46	0.24	-40	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	325	-9.82	1.21	12	0.04	-66.00	536.00	852	20240911	-23.94	531	20240425	22.03	852	-23.94	20240911	531	22.03	20240425	852	-23.94	20240911	531	22.03	20240425	N	043710	500	250 억	120350	N	N	N	N
12	20241030	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	643	4	2	0.63	420928	663	4.27	640	645	630	830	448	639	634.88	0.24	-34	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	323	-9.74	1.20	12	0.00	-66.00	536.00	852	20240911	-24.53	531	20240425	21.09	852	-24.53	20240911	531	21.09	20240425	852	-24.53	20240911	531	21.09	20240425	N	043710	500	250 억	120350	N	N	N	N
13	20241030	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	5	2	0.78	408832	644	4.15	640	645	630	830	448	639	634.83	0.24	-32	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	323	-9.76	1.20	12	0.00	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	120350	N	N	N	N
14	20241030	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	5	2	0.78	390801	616	3.97	640	645	630	830	448	639	634.42	0.24	-31	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	323	-9.76	1.20	12	0.00	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	120350	N	N	N	N
15	20241030	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	5	2	0.78	390801	616	3.97	640	645	630	830	448	639	634.42	0.24	-31	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	323	-9.76	1.20	12	0.00	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	120350	N	N	N	N
16	20241030	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	642	3	2	0.47	345069	545	3.51	640	645	630	830	448	639	633.15	0.24	-31	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	322	-9.73	1.20	12	0.00	-66.00	536.00	852	20240911	-24.65	531	20240425	20.90	852	-24.65	20240911	531	20.90	20240425	852	-24.65	20240911	531	20.90	20240425	N	043710	500	250 억	120350	N	N	N	N
17	20241030	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	0	3	0.00	1279	2	0.01	640	640	639	830	448	639	639.50	0.24	0	663	651	645	633	627	648	630	251	191	500	440	1	1	50198880	321	-9.68	1.19	12	0.00	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	120350	N	N	N	N
18	20241029	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	-10	5	-1.54	10008423	15502	39.22	649	657	639	843	455	649	645.86	0.24	79	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	321	-9.68	1.19	12	0.03	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	120271	N	N	N	N
19	20241029	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	645	-4	5	-0.62	9210312	14253	36.06	649	657	639	843	455	649	646.20	0.24	79	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	324	-9.77	1.20	12	0.03	-66.00	536.00	852	20240911	-24.30	531	20240425	21.47	852	-24.30	20240911	531	21.47	20240425	852	-24.30	20240911	531	21.47	20240425	N	043710	500	250 억	120271	N	N	N	N
20	20241029	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	-9	5	-1.39	8593468	13290	33.62	649	657	639	843	455	649	646.61	0.24	79	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	321	-9.70	1.19	12	0.03	-66.00	536.00	852	20240911	-24.88	531	20240425	20.53	852	-24.88	20240911	531	20.53	20240425	852	-24.88	20240911	531	20.53	20240425	N	043710	500	250 억	120271	N	N	N	N
21	20241029	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	652	3	2	0.46	5878916	9049	22.89	649	657	639	843	455	649	649.68	0.24	1716	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	327	-9.88	1.22	12	0.02	-66.00	536.00	852	20240911	-23.47	531	20240425	22.79	852	-23.47	20240911	531	22.79	20240425	852	-23.47	20240911	531	22.79	20240425	N	043710	500	250 억	120271	N	N	N	N
22	20241029	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	5	2	0.77	4626429	7116	18.00	649	657	647	843	455	649	650.14	0.24	1717	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	328	-9.91	1.22	12	0.01	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	120271	N	N	N	N
23	20241029	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	6	2	0.92	4625121	7114	18.00	649	657	647	843	455	649	650.14	0.24	1719	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	329	-9.92	1.22	12	0.01	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	120271	N	N	N	N
24	20241029	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	6	2	0.92	1848662	2848	7.21	649	657	649	843	455	649	649.11	0.24	-42	662	655	642	635	622	659	639	251	194	500	450	1	1	50198880	329	-9.92	1.22	12	0.01	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	120271	N	N	N	N
25	20241028	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	10	2	1.56	25148486	39526	262.58	638	649	629	830	448	639	636.25	0.24	-1159	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	326	-9.83	1.21	12	0.08	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	121430	N	N	N	N
26	20241028	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	0	3	0.00	23714143	37279	247.65	638	639	630	830	448	639	636.13	0.24	-1158	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	321	-9.68	1.19	12	0.07	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	121430	N	N	N	N
27	20241028	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	636	-3	5	-0.47	9458301	14954	99.34	638	638	630	830	448	639	632.49	0.24	-1037	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	319	-9.64	1.19	12	0.03	-66.00	536.00	852	20240911	-25.35	531	20240425	19.77	852	-25.35	20240911	531	19.77	20240425	852	-25.35	20240911	531	19.77	20240425	N	043710	500	250 억	121430	N	N	N	N
28	20241028	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-4	5	-0.63	6801425	10746	71.39	638	638	630	830	448	639	632.93	0.24	-1034	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	319	-9.62	1.18	12	0.02	-66.00	536.00	852	20240911	-25.47	531	20240425	19.59	852	-25.47	20240911	531	19.59	20240425	852	-25.47	20240911	531	19.59	20240425	N	043710	500	250 억	121430	N	N	N	N
29	20241028	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	632	-7	5	-1.10	4955661	7826	51.99	638	638	630	830	448	639	633.23	0.24	-1034	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	317	-9.58	1.18	12	0.02	-66.00	536.00	852	20240911	-25.82	531	20240425	19.02	852	-25.82	20240911	531	19.02	20240425	852	-25.82	20240911	531	19.02	20240425	N	043710	500	250 억	121430	N	N	N	N
30	20241028	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	-1	5	-0.16	1055788	1658	11.01	638	638	630	830	448	639	636.78	0.24	-903	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	320	-9.67	1.19	12	0.00	-66.00	536.00	852	20240911	-25.12	531	20240425	20.15	852	-25.12	20240911	531	20.15	20240425	852	-25.12	20240911	531	20.15	20240425	N	043710	500	250 억	121430	N	N	N	N
31	20241028	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	-1	5	-0.16	1051980	1652	10.97	638	638	630	830	448	639	636.79	0.24	-901	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	320	-9.67	1.19	12	0.00	-66.00	536.00	852	20240911	-25.12	531	20240425	20.15	852	-25.12	20240911	531	20.15	20240425	852	-25.12	20240911	531	20.15	20240425	N	043710	500	250 억	121430	N	N	N	N
32	20241028	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	-1	5	-0.16	638	1	0.01	638	638	638	830	448	639	638.00	0.24	0	673	655	640	622	607	665	632	251	191	500	440	1	1	50198880	320	-9.67	1.19	12	0.00	-66.00	536.00	852	20240911	-25.12	531	20240425	20.15	852	-25.12	20240911	531	20.15	20240425	852	-25.12	20240911	531	20.15	20240425	N	043710	500	250 억	121430	N	N	N	N
33	20241025	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	7	2	1.11	9363015	14889	118.84	625	658	625	821	443	632	628.85	0.24	-806	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	321	-9.68	1.19	12	0.03	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	122236	N	N	N	N
34	20241025	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	636	4	2	0.63	7738210	12310	98.25	625	658	625	821	443	632	628.61	0.24	-818	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	319	-9.64	1.19	12	0.02	-66.00	536.00	852	20240911	-25.35	531	20240425	19.77	852	-25.35	20240911	531	19.77	20240425	852	-25.35	20240911	531	19.77	20240425	N	043710	500	250 억	122236	N	N	N	N
35	20241025	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	7	2	1.11	7064110	11241	89.72	625	658	625	821	443	632	628.42	0.24	-818	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	321	-9.68	1.19	12	0.02	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	122236	N	N	N	N
36	20241025	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	5	2	0.79	6310072	10043	80.16	625	658	625	821	443	632	628.31	0.24	-816	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	320	-9.65	1.19	12	0.02	-66.00	536.00	852	20240911	-25.23	531	20240425	19.96	852	-25.23	20240911	531	19.96	20240425	852	-25.23	20240911	531	19.96	20240425	N	043710	500	250 억	122236	N	N	N	N
37	20241025	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	-2	5	-0.32	6306265	10037	80.11	625	658	625	821	443	632	628.30	0.24	-816	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	316	-9.55	1.18	12	0.02	-66.00	536.00	852	20240911	-26.06	531	20240425	18.64	852	-26.06	20240911	531	18.64	20240425	852	-26.06	20240911	531	18.64	20240425	N	043710	500	250 억	122236	N	N	N	N
38	20241025	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	628	-4	5	-0.63	4755371	7573	60.44	625	658	625	821	443	632	627.94	0.24	-361	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	315	-9.52	1.17	12	0.02	-66.00	536.00	852	20240911	-26.29	531	20240425	18.27	852	-26.29	20240911	531	18.27	20240425	852	-26.29	20240911	531	18.27	20240425	N	043710	500	250 억	122236	N	N	N	N
39	20241025	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	643	11	2	1.74	992214	1555	12.41	625	658	625	821	443	632	638.08	0.24	-241	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	323	-9.74	1.20	12	0.00	-66.00	536.00	852	20240911	-24.53	531	20240425	21.09	852	-24.53	20240911	531	21.09	20240425	852	-24.53	20240911	531	21.09	20240425	N	043710	500	250 억	122236	N	N	N	N
40	20241025	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	626	-6	5	-0.95	275629	441	3.52	625	627	625	821	443	632	625.01	0.24	-65	662	646	639	623	616	643	620	251	189	500	440	1	1	50198880	314	-9.48	1.17	12	0.00	-66.00	536.00	852	20240911	-26.53	531	20240425	17.89	852	-26.53	20240911	531	17.89	20240425	852	-26.53	20240911	531	17.89	20240425	N	043710	500	250 억	122236	N	N	N	N
41	20241024	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	632	-24	5	-3.66	7890081	12229	100.70	654	655	632	852	460	656	645.20	0.25	-3081	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	317	-9.58	1.18	12	0.02	-66.00	536.00	852	20240911	-25.82	531	20240425	19.02	852	-25.82	20240911	531	19.02	20240425	852	-25.82	20240911	531	19.02	20240425	N	043710	500	250 억	125192	N	N	N	N
42	20241024	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	-12	5	-1.83	5960485	9190	75.68	654	655	644	852	460	656	648.58	0.25	-1571	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	323	-9.76	1.20	12	0.02	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	125192	N	N	N	N
43	20241024	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	-3	5	-0.46	5195605	8004	65.91	654	655	645	852	460	656	649.13	0.25	-407	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	328	-9.89	1.22	12	0.02	-66.00	536.00	852	20240911	-23.36	531	20240425	22.98	852	-23.36	20240911	531	22.98	20240425	852	-23.36	20240911	531	22.98	20240425	N	043710	500	250 억	125192	N	N	N	N
44	20241024	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	-3	5	-0.46	5195605	8004	65.91	654	655	645	852	460	656	649.13	0.25	-407	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	328	-9.89	1.22	12	0.02	-66.00	536.00	852	20240911	-23.36	531	20240425	22.98	852	-23.36	20240911	531	22.98	20240425	852	-23.36	20240911	531	22.98	20240425	N	043710	500	250 억	125192	N	N	N	N
45	20241024	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	-2	5	-0.30	4981341	7674	63.19	654	655	645	852	460	656	649.12	0.25	-307	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	328	-9.91	1.22	12	0.02	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	125192	N	N	N	N
46	20241024	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	-2	5	-0.30	4679866	7213	59.40	654	655	645	852	460	656	648.81	0.25	154	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	328	-9.91	1.22	12	0.01	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	125192	N	N	N	N
47	20241024	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	-2	5	-0.30	36644	56	0.46	654	655	647	852	460	656	654.36	0.25	-44	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	328	-9.91	1.22	12	0.00	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	125192	N	N	N	N
48	20241024	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	647	-9	5	-1.37	4575	7	0.06	654	655	647	852	460	656	653.57	0.25	-2	689	672	651	634	613	662	624	251	196	500	450	1	1	50198880	325	-9.80	1.21	12	0.00	-66.00	536.00	852	20240911	-24.06	531	20240425	21.85	852	-24.06	20240911	531	21.85	20240425	852	-24.06	20240911	531	21.85	20240425	N	043710	500	250 억	125192	N	N	N	N
49	20241023	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	10	2	1.55	7872973	12144	66.88	668	668	630	839	453	646	648.30	0.26	-2916	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	329	-9.94	1.22	12	0.02	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	128108	N	N	N	N
50	20241023	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	9	2	1.39	7523460	11611	63.94	668	668	630	839	453	646	647.96	0.26	-2811	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	329	-9.92	1.22	12	0.02	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	128108	N	N	N	N
51	20241023	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	4	2	0.62	6754780	10425	57.41	668	668	630	839	453	646	647.94	0.26	-2905	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	326	-9.85	1.21	12	0.02	-66.00	536.00	852	20240911	-23.71	531	20240425	22.41	852	-23.71	20240911	531	22.41	20240425	852	-23.71	20240911	531	22.41	20240425	N	043710	500	250 억	128108	N	N	N	N
52	20241023	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	642	-4	5	-0.62	5434126	8390	46.21	668	668	630	839	453	646	647.69	0.26	-1007	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	322	-9.73	1.20	12	0.02	-66.00	536.00	852	20240911	-24.65	531	20240425	20.90	852	-24.65	20240911	531	20.90	20240425	852	-24.65	20240911	531	20.90	20240425	N	043710	500	250 억	128108	N	N	N	N
53	20241023	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	652	6	2	0.93	4025552	6232	34.32	668	668	630	839	453	646	645.95	0.26	-741	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	327	-9.88	1.22	12	0.01	-66.00	536.00	852	20240911	-23.47	531	20240425	22.79	852	-23.47	20240911	531	22.79	20240425	852	-23.47	20240911	531	22.79	20240425	N	043710	500	250 억	128108	N	N	N	N
54	20241023	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	647	1	2	0.15	3672060	5686	31.31	668	668	630	839	453	646	645.81	0.26	-694	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	325	-9.80	1.21	12	0.01	-66.00	536.00	852	20240911	-24.06	531	20240425	21.85	852	-24.06	20240911	531	21.85	20240425	852	-24.06	20240911	531	21.85	20240425	N	043710	500	250 억	128108	N	N	N	N
55	20241023	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	15	2	2.32	3668769	5681	31.29	668	668	630	839	453	646	645.80	0.26	-691	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	332	-10.02	1.23	12	0.01	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	128108	N	N	N	N
56	20241023	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	22	2	3.41	668	1	0.01	668	668	668	839	453	646	668.00	0.26	0	682	664	649	631	616	656	623	251	193	500	450	1	1	50198880	335	-10.12	1.25	12	0.00	-66.00	536.00	852	20240911	-21.60	531	20240425	25.80	852	-21.60	20240911	531	25.80	20240425	852	-21.60	20240911	531	25.80	20240425	N	043710	500	250 억	128108	N	N	N	N
57	20241022	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	-6	5	-0.92	11650868	18158	136.97	654	667	634	847	457	652	641.54	0.26	-476	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	324	-9.79	1.21	12	0.04	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	128584	N	N	N	N
58	20241022	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	15	2	2.30	10551874	16464	124.19	654	667	634	847	457	652	640.91	0.26	-476	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	335	-10.11	1.24	12	0.03	-66.00	536.00	852	20240911	-21.71	531	20240425	25.61	852	-21.71	20240911	531	25.61	20240425	852	-21.71	20240911	531	25.61	20240425	N	043710	500	250 억	128584	N	N	N	N
59	20241022	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	-3	5	-0.46	8420718	13193	99.52	654	667	634	847	457	652	638.27	0.26	1	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	326	-9.83	1.21	12	0.03	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	128584	N	N	N	N
60	20241022	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	-6	5	-0.92	8373096	13119	98.96	654	667	634	847	457	652	638.24	0.26	37	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	324	-9.79	1.21	12	0.03	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	128584	N	N	N	N
61	20241022	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-17	5	-2.61	5986665	9366	70.65	654	667	635	847	457	652	639.19	0.26	40	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	319	-9.62	1.18	12	0.02	-66.00	536.00	852	20240911	-25.47	531	20240425	19.59	852	-25.47	20240911	531	19.59	20240425	852	-25.47	20240911	531	19.59	20240425	N	043710	500	250 억	128584	N	N	N	N
62	20241022	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	-14	5	-2.15	3965078	6187	46.67	654	667	638	847	457	652	640.87	0.26	-44	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	320	-9.67	1.19	12	0.01	-66.00	536.00	852	20240911	-25.12	531	20240425	20.15	852	-25.12	20240911	531	20.15	20240425	852	-25.12	20240911	531	20.15	20240425	N	043710	500	250 억	128584	N	N	N	N
63	20241022	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	641	-11	5	-1.69	1937459	3013	22.73	654	667	639	847	457	652	643.03	0.26	-44	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	322	-9.71	1.20	12	0.01	-66.00	536.00	852	20240911	-24.77	531	20240425	20.72	852	-24.77	20240911	531	20.72	20240425	852	-24.77	20240911	531	20.72	20240425	N	043710	500	250 억	128584	N	N	N	N
64	20241022	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	2	2	0.31	654	1	0.01	654	654	654	847	457	652	654.00	0.26	0	674	663	657	646	640	660	643	251	195	500	450	1	1	50198880	328	-9.91	1.22	12	0.00	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	128584	N	N	N	N
65	20241021	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	652	-1	5	-0.15	8676684	13167	45.68	660	668	651	848	458	653	658.97	0.26	-436	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	327	-9.88	1.22	12	0.03	-66.00	536.00	852	20240911	-23.47	531	20240425	22.79	852	-23.47	20240911	531	22.79	20240425	852	-23.47	20240911	531	22.79	20240425	N	043710	500	250 억	129020	N	N	N	N
66	20241021	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	12	2	1.84	7673431	11629	40.35	660	668	651	848	458	653	659.85	0.26	-426	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	334	-10.08	1.24	12	0.02	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	129020	N	N	N	N
67	20241021	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	14	2	2.14	7171500	10869	37.71	660	668	651	848	458	653	659.81	0.26	-383	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	335	-10.11	1.24	12	0.02	-66.00	536.00	852	20240911	-21.71	531	20240425	25.61	852	-21.71	20240911	531	25.61	20240425	852	-21.71	20240911	531	25.61	20240425	N	043710	500	250 억	129020	N	N	N	N
68	20241021	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	14	2	2.14	5274629	8026	27.85	660	667	651	848	458	653	657.19	0.26	-335	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	335	-10.11	1.24	12	0.02	-66.00	536.00	852	20240911	-21.71	531	20240425	25.61	852	-21.71	20240911	531	25.61	20240425	852	-21.71	20240911	531	25.61	20240425	N	043710	500	250 억	129020	N	N	N	N
69	20241021	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	3	2	0.46	2566822	3922	13.61	660	660	651	848	458	653	654.47	0.26	-278	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	329	-9.94	1.22	12	0.01	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	129020	N	N	N	N
70	20241021	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	3	2	0.46	2396643	3661	12.70	660	660	651	848	458	653	654.64	0.26	-278	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	329	-9.94	1.22	12	0.01	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	129020	N	N	N	N
71	20241021	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	3	2	0.46	1082675	1658	5.75	660	660	651	848	458	653	653.00	0.26	-205	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	329	-9.94	1.22	12	0.00	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	129020	N	N	N	N
72	20241021	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	7	2	1.07	660	1	0.00	660	660	660	848	458	653	660.00	0.26	0	669	661	657	649	645	659	647	251	195	500	450	1	1	50198880	331	-10.00	1.23	12	0.00	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	129020	N	N	N	N
73	20241018	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	-5	5	-0.76	18934416	28723	279.46	660	665	653	855	461	658	659.21	0.26	-2255	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	328	-9.89	1.22	12	0.06	-66.00	536.00	852	20240911	-23.36	531	20240425	22.98	852	-23.36	20240911	531	22.98	20240425	852	-23.36	20240911	531	22.98	20240425	N	043710	500	250 억	131275	N	N	N	N
74	20241018	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	2	2	0.30	15929113	24147	234.94	660	665	653	855	461	658	659.67	0.26	-1899	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	331	-10.00	1.23	12	0.05	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	131275	N	N	N	N
75	20241018	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	4	2	0.61	9707929	14668	142.71	660	665	653	855	461	658	661.84	0.26	-1310	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	332	-10.03	1.24	12	0.03	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	131275	N	N	N	N
76	20241018	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	4	2	0.61	8325366	12582	122.42	660	665	653	855	461	658	661.69	0.26	-1215	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	332	-10.03	1.24	12	0.03	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	131275	N	N	N	N
77	20241018	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	4	2	0.61	5288716	8002	77.86	660	665	653	855	461	658	660.92	0.26	-1164	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	332	-10.03	1.24	12	0.02	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	131275	N	N	N	N
78	20241018	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	663	5	2	0.76	2554034	3881	37.76	660	665	653	855	461	658	658.09	0.26	-166	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	333	-10.05	1.24	12	0.01	-66.00	536.00	852	20240911	-22.18	531	20240425	24.86	852	-22.18	20240911	531	24.86	20240425	852	-22.18	20240911	531	24.86	20240425	N	043710	500	250 억	131275	N	N	N	N
79	20241018	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	-3	5	-0.46	570932	864	8.41	660	665	653	855	461	658	660.80	0.26	-123	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	329	-9.92	1.22	12	0.00	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	131275	N	N	N	N
80	20241018	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	7	2	1.06	30573	46	0.45	660	665	653	855	461	658	664.63	0.26	-44	694	676	662	644	630	685	653	251	197	500	460	1	1	50198880	334	-10.08	1.24	12	0.00	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	131275	N	N	N	N
81	20241017	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	658	5	2	0.77	6725807	10278	67.68	652	680	648	848	458	653	654.39	0.27	-2812	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	330	-9.97	1.23	12	0.02	-66.00	536.00	852	20240911	-22.77	531	20240425	23.92	852	-22.77	20240911	531	23.92	20240425	852	-22.77	20240911	531	23.92	20240425	N	043710	500	250 억	134087	N	N	N	N
82	20241017	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	12	2	1.84	6306849	9641	63.49	652	680	648	848	458	653	654.17	0.27	-2620	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	334	-10.08	1.24	12	0.02	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	134087	N	N	N	N
83	20241017	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	2	2	0.31	5873220	8979	59.13	652	680	648	848	458	653	654.11	0.27	-2610	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	329	-9.92	1.22	12	0.02	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	134087	N	N	N	N
84	20241017	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	12	2	1.84	5392591	8247	54.31	652	680	648	848	458	653	653.89	0.27	-2643	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	334	-10.08	1.24	12	0.02	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	134087	N	N	N	N
85	20241017	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	659	6	2	0.92	5109847	7817	51.48	652	680	648	848	458	653	653.68	0.27	-2915	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	331	-9.98	1.23	12	0.02	-66.00	536.00	852	20240911	-22.65	531	20240425	24.11	852	-22.65	20240911	531	24.11	20240425	852	-22.65	20240911	531	24.11	20240425	N	043710	500	250 억	134087	N	N	N	N
86	20241017	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	7	2	1.07	5103257	7807	51.41	652	680	648	848	458	653	653.68	0.27	-2905	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	331	-10.00	1.23	12	0.02	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	134087	N	N	N	N
87	20241017	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	8	2	1.23	5096657	7797	51.34	652	680	648	848	458	653	653.67	0.27	-2895	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	332	-10.02	1.23	12	0.02	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	134087	N	N	N	N
88	20241017	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	652	-1	5	-0.15	20164	31	0.20	652	652	649	848	458	653	650.45	0.27	0	665	658	651	644	637	655	641	251	195	500	450	1	1	50198880	327	-9.88	1.22	12	0.00	-66.00	536.00	852	20240911	-23.47	531	20240425	22.79	852	-23.47	20240911	531	22.79	20240425	852	-23.47	20240911	531	22.79	20240425	N	043710	500	250 억	134087	N	N	N	N
89	20241016	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	8	2	1.24	8824563	13663	24.19	658	658	644	838	452	645	645.82	0.27	-137	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	328	-9.89	1.22	12	0.03	-66.00	536.00	852	20240911	-23.36	531	20240425	22.98	852	-23.36	20240911	531	22.98	20240425	852	-23.36	20240911	531	22.98	20240425	N	043710	500	250 억	134224	N	N	N	N
90	20241016	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	1	2	0.16	8572289	13275	23.50	658	658	644	838	452	645	645.75	0.27	-2	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	324	-9.79	1.21	12	0.03	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	134224	N	N	N	N
91	20241016	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	5	2	0.78	8355233	12939	22.91	658	658	644	838	452	645	645.74	0.27	-2	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	326	-9.85	1.21	12	0.03	-66.00	536.00	852	20240911	-23.71	531	20240425	22.41	852	-23.71	20240911	531	22.41	20240425	852	-23.71	20240911	531	22.41	20240425	N	043710	500	250 억	134224	N	N	N	N
92	20241016	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	1	2	0.16	8351345	12933	22.90	658	658	644	838	452	645	645.74	0.27	-2	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	324	-9.79	1.21	12	0.03	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	134224	N	N	N	N
93	20241016	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	653	8	2	1.24	7966591	12338	21.84	658	658	644	838	452	645	645.70	0.27	-2	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	328	-9.89	1.22	12	0.02	-66.00	536.00	852	20240911	-23.36	531	20240425	22.98	852	-23.36	20240911	531	22.98	20240425	852	-23.36	20240911	531	22.98	20240425	N	043710	500	250 억	134224	N	N	N	N
94	20241016	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	647	2	2	0.31	6537706	10137	17.95	658	658	644	838	452	645	644.93	0.27	-1	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	325	-9.80	1.21	12	0.02	-66.00	536.00	852	20240911	-24.06	531	20240425	21.85	852	-24.06	20240911	531	21.85	20240425	852	-24.06	20240911	531	21.85	20240425	N	043710	500	250 억	134224	N	N	N	N
95	20241016	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	-1	5	-0.16	2048162	3168	5.61	658	658	644	838	452	645	646.52	0.27	-1	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	323	-9.76	1.20	12	0.01	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	134224	N	N	N	N
96	20241016	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	658	13	2	2.02	28952	44	0.08	658	658	658	838	452	645	658.00	0.27	-6	675	659	652	636	629	656	633	251	193	500	450	1	1	50198880	330	-9.97	1.23	12	0.00	-66.00	536.00	852	20240911	-22.77	531	20240425	23.92	852	-22.77	20240911	531	23.92	20240425	852	-22.77	20240911	531	23.92	20240425	N	043710	500	250 억	134224	N	N	N	N
97	20241015	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	645	-12	5	-1.83	37217221	56487	285.13	658	668	645	854	460	657	658.86	0.27	-201	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	324	-9.77	1.20	12	0.11	-66.00	536.00	852	20240911	-24.30	531	20240425	21.47	852	-24.30	20240911	531	21.47	20240425	852	-24.30	20240911	531	21.47	20240425	N	043710	500	250 억	134425	N	N	N	N
98	20241015	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	666	9	2	1.37	35705986	54144	273.30	658	668	649	854	460	657	659.46	0.27	-201	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	334	-10.09	1.24	12	0.11	-66.00	536.00	852	20240911	-21.83	531	20240425	25.42	852	-21.83	20240911	531	25.42	20240425	852	-21.83	20240911	531	25.42	20240425	N	043710	500	250 억	134425	N	N	N	N
99	20241015	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	659	2	2	0.30	30690562	46468	234.56	658	668	652	854	460	657	660.47	0.27	-94	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	331	-9.98	1.23	12	0.09	-66.00	536.00	852	20240911	-22.65	531	20240425	24.11	852	-22.65	20240911	531	24.11	20240425	852	-22.65	20240911	531	24.11	20240425	N	043710	500	250 억	134425	N	N	N	N
100	20241015	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	664	7	2	1.07	27540628	41652	210.25	658	668	655	854	460	657	661.21	0.27	-176	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	333	-10.06	1.24	12	0.08	-66.00	536.00	852	20240911	-22.07	531	20240425	25.05	852	-22.07	20240911	531	25.05	20240425	852	-22.07	20240911	531	25.05	20240425	N	043710	500	250 억	134425	N	N	N	N
101	20241015	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	11	2	1.67	20521650	30975	156.35	658	668	655	854	460	657	662.52	0.27	-142	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	335	-10.12	1.25	12	0.06	-66.00	536.00	852	20240911	-21.60	531	20240425	25.80	852	-21.60	20240911	531	25.80	20240425	852	-21.60	20240911	531	25.80	20240425	N	043710	500	250 억	134425	N	N	N	N
102	20241015	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	8	2	1.22	18506641	27945	141.06	658	665	655	854	460	657	662.25	0.27	-142	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	334	-10.08	1.24	12	0.06	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	134425	N	N	N	N
103	20241015	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	655	-2	5	-0.30	1599226	2437	12.30	658	662	655	854	460	657	656.23	0.27	-44	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	329	-9.92	1.22	12	0.00	-66.00	536.00	852	20240911	-23.12	531	20240425	23.35	852	-23.12	20240911	531	23.35	20240425	852	-23.12	20240911	531	23.35	20240425	N	043710	500	250 억	134425	N	N	N	N
104	20241015	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	658	1	2	0.15	658	1	0.01	658	658	658	854	460	657	658.00	0.27	0	673	665	658	650	643	661	646	251	197	500	450	1	1	50198880	330	-9.97	1.23	12	0.00	-66.00	536.00	852	20240911	-22.77	531	20240425	23.92	852	-22.77	20240911	531	23.92	20240425	852	-22.77	20240911	531	23.92	20240425	N	043710	500	250 억	134425	N	N	N	N
105	20241014	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	-3	5	-0.45	12962573	19811	25.66	658	666	651	858	462	660	654.31	0.27	-697	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	330	-9.95	1.23	12	0.04	-66.00	536.00	852	20240911	-22.89	531	20240425	23.73	852	-22.89	20240911	531	23.73	20240425	852	-22.89	20240911	531	23.73	20240425	N	043710	500	250 억	134521	N	N	N	N
106	20241014	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	-3	5	-0.45	8989496	13746	17.80	658	666	651	858	462	660	653.97	0.27	-714	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	330	-9.95	1.23	12	0.03	-66.00	536.00	852	20240911	-22.89	531	20240425	23.73	852	-22.89	20240911	531	23.73	20240425	852	-22.89	20240911	531	23.73	20240425	N	043710	500	250 억	134521	N	N	N	N
107	20241014	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	658	-2	5	-0.30	7810772	11948	15.47	658	666	651	858	462	660	653.73	0.27	-746	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	330	-9.97	1.23	12	0.02	-66.00	536.00	852	20240911	-22.77	531	20240425	23.92	852	-22.77	20240911	531	23.92	20240425	852	-22.77	20240911	531	23.92	20240425	N	043710	500	250 억	134521	N	N	N	N
108	20241014	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	-3	5	-0.45	7774636	11893	15.40	658	666	651	858	462	660	653.72	0.27	-745	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	330	-9.95	1.23	12	0.02	-66.00	536.00	852	20240911	-22.89	531	20240425	23.73	852	-22.89	20240911	531	23.73	20240425	852	-22.89	20240911	531	23.73	20240425	N	043710	500	250 억	134521	N	N	N	N
109	20241014	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	2	2	0.30	1901591	2891	3.74	658	666	653	858	462	660	657.76	0.27	-745	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	332	-10.03	1.24	12	0.01	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	134521	N	N	N	N
110	20241014	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	1	2	0.15	1850677	2814	3.64	658	661	653	858	462	660	657.67	0.27	-717	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	332	-10.02	1.23	12	0.01	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	134521	N	N	N	N
111	20241014	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	0	3	0.00	1705344	2594	3.36	658	660	653	858	462	660	657.42	0.27	-649	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	331	-10.00	1.23	12	0.01	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	134521	N	N	N	N
112	20241014	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	-3	5	-0.45	607840	924	1.20	658	658	657	858	462	660	657.84	0.27	-115	695	677	668	650	641	673	646	251	198	500	460	1	1	50198880	330	-9.95	1.23	12	0.00	-66.00	536.00	852	20240911	-22.89	531	20240425	23.73	852	-22.89	20240911	531	23.73	20240425	852	-22.89	20240911	531	23.73	20240425	N	043710	500	250 억	134521	N	N	N	N
113	20241011	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	-26	5	-3.79	50892709	76335	283.97	686	686	659	891	481	686	666.70	0.27	-1569	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	331	-10.00	1.23	12	0.15	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	136479	N	N	N	N
114	20241011	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	666	-20	5	-2.92	49761326	74620	277.59	686	686	659	891	481	686	666.86	0.27	-1570	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	334	-10.09	1.24	12	0.15	-66.00	536.00	852	20240911	-21.83	531	20240425	25.42	852	-21.83	20240911	531	25.42	20240425	852	-21.83	20240911	531	25.42	20240425	N	043710	500	250 억	136479	N	N	N	N
115	20241011	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	-25	5	-3.64	45093600	67549	251.29	686	686	660	891	481	686	667.57	0.27	-930	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	332	-10.02	1.23	12	0.13	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	136479	N	N	N	N
116	20241011	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	665	-21	5	-3.06	42529210	63677	236.88	686	686	660	891	481	686	667.89	0.27	1957	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	334	-10.08	1.24	12	0.13	-66.00	536.00	852	20240911	-21.95	531	20240425	25.24	852	-21.95	20240911	531	25.24	20240425	852	-21.95	20240911	531	25.24	20240425	N	043710	500	250 억	136479	N	N	N	N
117	20241011	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	666	-20	5	-2.92	39640461	59312	220.65	686	686	662	891	481	686	668.34	0.27	3640	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	334	-10.09	1.24	12	0.12	-66.00	536.00	852	20240911	-21.83	531	20240425	25.42	852	-21.83	20240911	531	25.42	20240425	852	-21.83	20240911	531	25.42	20240425	N	043710	500	250 억	136479	N	N	N	N
118	20241011	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	-19	5	-2.77	22089569	32892	122.36	686	686	666	891	481	686	671.58	0.27	3009	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	335	-10.11	1.24	12	0.07	-66.00	536.00	852	20240911	-21.71	531	20240425	25.61	852	-21.71	20240911	531	25.61	20240425	852	-21.71	20240911	531	25.61	20240425	N	043710	500	250 억	136479	N	N	N	N
119	20241011	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	675	-11	5	-1.60	14447029	21450	79.80	686	686	668	891	481	686	673.52	0.27	4061	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	339	-10.23	1.26	12	0.04	-66.00	536.00	852	20240911	-20.77	531	20240425	27.12	852	-20.77	20240911	531	27.12	20240425	852	-20.77	20240911	531	27.12	20240425	N	043710	500	250 억	136479	N	N	N	N
120	20241011	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	0	3	0.00	63112	92	0.34	686	686	686	891	481	686	686.00	0.27	-92	712	699	689	676	666	694	671	251	205	500	480	1	1	50198880	344	-10.39	1.28	12	0.00	-66.00	536.00	852	20240911	-19.48	531	20240425	29.19	852	-19.48	20240911	531	29.19	20240425	852	-19.48	20240911	531	29.19	20240425	N	043710	500	250 억	136479	N	N	N	N
121	20241010	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-8	5	-1.15	18450288	26850	14.27	694	702	679	902	486	694	687.25	0.27	-957	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	344	-10.39	1.28	12	0.05	-66.00	536.00	852	20240911	-19.48	531	20240425	29.19	852	-19.48	20240911	531	29.19	20240425	852	-19.48	20240911	531	29.19	20240425	N	043710	500	250 억	137436	N	N	N	N
122	20241010	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	-5	5	-0.72	15959218	23220	12.34	694	702	679	902	486	694	687.30	0.27	-829	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	346	-10.44	1.29	12	0.05	-66.00	536.00	852	20240911	-19.13	531	20240425	29.76	852	-19.13	20240911	531	29.76	20240425	852	-19.13	20240911	531	29.76	20240425	N	043710	500	250 억	137436	N	N	N	N
123	20241010	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	694	0	3	0.00	14347753	20877	11.10	694	702	679	902	486	694	687.25	0.27	-492	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	348	-10.52	1.29	12	0.04	-66.00	536.00	852	20240911	-18.54	531	20240425	30.70	852	-18.54	20240911	531	30.70	20240425	852	-18.54	20240911	531	30.70	20240425	N	043710	500	250 억	137436	N	N	N	N
124	20241010	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	694	0	3	0.00	14334576	20858	11.09	694	702	679	902	486	694	687.25	0.27	-487	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	348	-10.52	1.29	12	0.04	-66.00	536.00	852	20240911	-18.54	531	20240425	30.70	852	-18.54	20240911	531	30.70	20240425	852	-18.54	20240911	531	30.70	20240425	N	043710	500	250 억	137436	N	N	N	N
125	20241010	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-7	5	-1.01	12371804	18009	9.57	694	702	679	902	486	694	686.98	0.27	117	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	345	-10.41	1.28	12	0.04	-66.00	536.00	852	20240911	-19.37	531	20240425	29.38	852	-19.37	20240911	531	29.38	20240425	852	-19.37	20240911	531	29.38	20240425	N	043710	500	250 억	137436	N	N	N	N
126	20241010	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	-2	5	-0.29	8863449	12949	6.88	694	702	679	902	486	694	684.49	0.27	226	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	347	-10.48	1.29	12	0.03	-66.00	536.00	852	20240911	-18.78	531	20240425	30.32	852	-18.78	20240911	531	30.32	20240425	852	-18.78	20240911	531	30.32	20240425	N	043710	500	250 억	137436	N	N	N	N
127	20241010	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-7	5	-1.01	8403086	12280	6.53	694	702	679	902	486	694	684.29	0.27	241	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	345	-10.41	1.28	12	0.02	-66.00	536.00	852	20240911	-19.37	531	20240425	29.38	852	-19.37	20240911	531	29.38	20240425	852	-19.37	20240911	531	29.38	20240425	N	043710	500	250 억	137436	N	N	N	N
128	20241010	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	702	8	2	1.15	238448	340	0.18	694	702	694	902	486	694	701.32	0.27	-22	794	743	718	667	642	731	655	251	208	500	480	1	1	50198880	352	-10.64	1.31	12	0.00	-66.00	536.00	852	20240911	-17.61	531	20240425	32.20	852	-17.61	20240911	531	32.20	20240425	852	-17.61	20240911	531	32.20	20240425	N	043710	500	250 억	137436	N	N	N	N
129	20241008	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	694	-6	5	-0.86	136702581	188144	2714.92	700	769	693	910	490	700	726.63	0.30	-12011	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	348	-10.52	1.29	12	0.37	-66.00	536.00	852	20240911	-18.54	531	20240425	30.70	852	-18.54	20240911	531	30.70	20240425	852	-18.54	20240911	531	30.70	20240425	N	043710	500	250 억	149447	N	N	N	N
130	20241008	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	-5	5	-0.71	133627588	183714	2651.00	700	769	693	910	490	700	727.37	0.30	-11571	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	349	-10.53	1.30	12	0.37	-66.00	536.00	852	20240911	-18.43	531	20240425	30.89	852	-18.43	20240911	531	30.89	20240425	852	-18.43	20240911	531	30.89	20240425	N	043710	500	250 억	149447	N	N	N	N
131	20241008	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	703	3	2	0.43	121834130	166811	2407.09	700	769	693	910	490	700	730.37	0.30	-11229	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	353	-10.65	1.31	12	0.33	-66.00	536.00	852	20240911	-17.49	531	20240425	32.39	852	-17.49	20240911	531	32.39	20240425	852	-17.49	20240911	531	32.39	20240425	N	043710	500	250 억	149447	N	N	N	N
132	20241008	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	698	-2	5	-0.29	119467709	163421	2358.17	700	769	693	910	490	700	731.04	0.30	-7894	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	350	-10.58	1.30	12	0.33	-66.00	536.00	852	20240911	-18.08	531	20240425	31.45	852	-18.08	20240911	531	31.45	20240425	852	-18.08	20240911	531	31.45	20240425	N	043710	500	250 억	149447	N	N	N	N
133	20241008	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	-5	5	-0.71	118427907	161923	2336.55	700	769	693	910	490	700	731.38	0.30	-8117	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	349	-10.53	1.30	12	0.32	-66.00	536.00	852	20240911	-18.43	531	20240425	30.89	852	-18.43	20240911	531	30.89	20240425	852	-18.43	20240911	531	30.89	20240425	N	043710	500	250 억	149447	N	N	N	N
134	20241008	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	697	-3	5	-0.43	107425515	146085	2108.01	700	769	693	910	490	700	735.36	0.30	-9395	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	350	-10.56	1.30	12	0.29	-66.00	536.00	852	20240911	-18.19	531	20240425	31.26	852	-18.19	20240911	531	31.26	20240425	852	-18.19	20240911	531	31.26	20240425	N	043710	500	250 억	149447	N	N	N	N
135	20241008	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	703	3	2	0.43	102159134	138546	1999.22	700	769	693	910	490	700	737.37	0.30	-6752	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	353	-10.65	1.31	12	0.28	-66.00	536.00	852	20240911	-17.49	531	20240425	32.39	852	-17.49	20240911	531	32.39	20240425	852	-17.49	20240911	531	32.39	20240425	N	043710	500	250 억	149447	N	N	N	N
136	20241008	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	700	0	3	0.00	100100	143	2.06	700	700	700	910	490	700	700.00	0.30	0	722	710	705	693	688	708	691	251	210	500	490	1	1	50198880	351	-10.61	1.31	12	0.00	-66.00	536.00	852	20240911	-17.84	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	852	-17.84	20240911	531	31.83	20240425	N	043710	500	250 억	149447	N	N	N	N
137	20241007	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	700	-16	5	-2.23	4915917	6929	43.79	716	717	700	930	502	716	709.47	0.30	-416	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	351	-10.61	1.31	12	0.01	-66.00	536.00	852	20240911	-17.84	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	852	-17.84	20240911	531	31.83	20240425	N	043710	500	250 억	149863	N	N	N	N
138	20241007	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	710	-6	5	-0.84	3809914	5362	33.89	716	717	707	930	502	716	710.54	0.30	-226	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	356	-10.76	1.32	12	0.01	-66.00	536.00	852	20240911	-16.67	531	20240425	33.71	852	-16.67	20240911	531	33.71	20240425	852	-16.67	20240911	531	33.71	20240425	N	043710	500	250 억	149863	N	N	N	N
139	20241007	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-4	5	-0.56	2951893	4152	26.24	716	717	707	930	502	716	710.96	0.30	-28	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	357	-10.79	1.33	12	0.01	-66.00	536.00	852	20240911	-16.43	531	20240425	34.09	852	-16.43	20240911	531	34.09	20240425	852	-16.43	20240911	531	34.09	20240425	N	043710	500	250 억	149863	N	N	N	N
140	20241007	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-4	5	-0.56	2747277	3863	24.42	716	717	707	930	502	716	711.18	0.30	-28	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	357	-10.79	1.33	12	0.01	-66.00	536.00	852	20240911	-16.43	531	20240425	34.09	852	-16.43	20240911	531	34.09	20240425	852	-16.43	20240911	531	34.09	20240425	N	043710	500	250 억	149863	N	N	N	N
141	20241007	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-4	5	-0.56	2745149	3860	24.40	716	717	707	930	502	716	711.18	0.30	-28	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	357	-10.79	1.33	12	0.01	-66.00	536.00	852	20240911	-16.43	531	20240425	34.09	852	-16.43	20240911	531	34.09	20240425	852	-16.43	20240911	531	34.09	20240425	N	043710	500	250 억	149863	N	N	N	N
142	20241007	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	708	-8	5	-1.12	2744437	3859	24.39	716	717	707	930	502	716	711.18	0.30	-28	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	355	-10.73	1.32	12	0.01	-66.00	536.00	852	20240911	-16.90	531	20240425	33.33	852	-16.90	20240911	531	33.33	20240425	852	-16.90	20240911	531	33.33	20240425	N	043710	500	250 억	149863	N	N	N	N
143	20241007	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	712	-4	5	-0.56	2668676	3752	23.71	716	717	707	930	502	716	711.27	0.30	-27	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	357	-10.79	1.33	12	0.01	-66.00	536.00	852	20240911	-16.43	531	20240425	34.09	852	-16.43	20240911	531	34.09	20240425	852	-16.43	20240911	531	34.09	20240425	N	043710	500	250 억	149863	N	N	N	N
144	20241007	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	716	0	3	0.00	228404	319	2.02	716	716	716	930	502	716	716.00	0.30	-16	758	736	716	694	674	748	706	251	214	500	500	1	1	50198880	359	-10.85	1.34	12	0.00	-66.00	536.00	852	20240911	-15.96	531	20240425	34.84	852	-15.96	20240911	531	34.84	20240425	852	-15.96	20240911	531	34.84	20240425	N	043710	500	250 억	149863	N	N	N	N
145	20241004	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	716	17	2	2.43	11161082	15800	89.82	699	738	696	908	490	699	706.40	0.31	-3366	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	359	-10.85	1.34	12	0.03	-66.00	536.00	852	20240911	-15.96	531	20240425	34.84	852	-15.96	20240911	531	34.84	20240425	852	-15.96	20240911	531	34.84	20240425	N	043710	500	250 억	153229	N	N	N	N
146	20241004	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	708	9	2	1.29	8514768	12100	68.79	699	738	696	908	490	699	703.70	0.31	-3346	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	355	-10.73	1.32	12	0.02	-66.00	536.00	852	20240911	-16.90	531	20240425	33.33	852	-16.90	20240911	531	33.33	20240425	852	-16.90	20240911	531	33.33	20240425	N	043710	500	250 억	153229	N	N	N	N
147	20241004	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	709	10	2	1.43	8503434	12084	68.69	699	738	696	908	490	699	703.69	0.31	-3345	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	356	-10.74	1.32	12	0.02	-66.00	536.00	852	20240911	-16.78	531	20240425	33.52	852	-16.78	20240911	531	33.52	20240425	852	-16.78	20240911	531	33.52	20240425	N	043710	500	250 억	153229	N	N	N	N
148	20241004	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	707	8	2	1.14	7777580	11058	62.86	699	738	696	908	490	699	703.34	0.31	-3235	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	355	-10.71	1.32	12	0.02	-66.00	536.00	852	20240911	-17.02	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	852	-17.02	20240911	531	33.15	20240425	N	043710	500	250 억	153229	N	N	N	N
149	20241004	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	707	8	2	1.14	7588770	10790	61.34	699	738	696	908	490	699	703.32	0.31	-3213	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	355	-10.71	1.32	12	0.02	-66.00	536.00	852	20240911	-17.02	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	852	-17.02	20240911	531	33.15	20240425	N	043710	500	250 억	153229	N	N	N	N
150	20241004	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	707	8	2	1.14	5448681	7763	44.13	699	738	696	908	490	699	701.88	0.31	-3213	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	355	-10.71	1.32	12	0.02	-66.00	536.00	852	20240911	-17.02	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	852	-17.02	20240911	531	33.15	20240425	N	043710	500	250 억	153229	N	N	N	N
151	20241004	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	705	6	2	0.86	5446563	7760	44.11	699	738	696	908	490	699	701.88	0.31	-3212	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	354	-10.68	1.32	12	0.02	-66.00	536.00	852	20240911	-17.25	531	20240425	32.77	852	-17.25	20240911	531	32.77	20240425	852	-17.25	20240911	531	32.77	20240425	N	043710	500	250 억	153229	N	N	N	N
152	20241004	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	706	7	2	1.00	2286659	3234	18.38	699	738	699	908	490	699	707.07	0.31	-2659	712	705	692	685	672	709	689	251	209	500	480	1	1	50198880	354	-10.70	1.32	12	0.01	-66.00	536.00	852	20240911	-17.14	531	20240425	32.96	852	-17.14	20240911	531	32.96	20240425	852	-17.14	20240911	531	32.96	20240425	N	043710	500	250 억	153229	N	N	N	N
153	20241002	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	699	15	2	2.19	12006219	17590	75.18	684	699	679	889	479	684	682.56	0.30	3292	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	351	-10.59	1.30	12	0.04	-66.00	536.00	852	20240911	-17.96	531	20240425	31.64	852	-17.96	20240911	531	31.64	20240425	852	-17.96	20240911	531	31.64	20240425	N	043710	500	250 억	149937	N	N	N	N
154	20241002	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	681	-3	5	-0.44	11243433	16489	70.48	684	687	679	889	479	684	681.87	0.30	3490	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	342	-10.32	1.27	12	0.03	-66.00	536.00	852	20240911	-20.07	531	20240425	28.25	852	-20.07	20240911	531	28.25	20240425	852	-20.07	20240911	531	28.25	20240425	N	043710	500	250 억	149937	N	N	N	N
155	20241002	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	682	-2	5	-0.29	5272691	7721	33.00	684	687	679	889	479	684	682.90	0.30	1413	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	342	-10.33	1.27	12	0.02	-66.00	536.00	852	20240911	-19.95	531	20240425	28.44	852	-19.95	20240911	531	28.44	20240425	852	-19.95	20240911	531	28.44	20240425	N	043710	500	250 억	149937	N	N	N	N
156	20241002	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	2	2	0.29	3774962	5528	23.63	684	687	679	889	479	684	682.88	0.30	-469	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	344	-10.39	1.28	12	0.01	-66.00	536.00	852	20240911	-19.48	531	20240425	29.19	852	-19.48	20240911	531	29.19	20240425	852	-19.48	20240911	531	29.19	20240425	N	043710	500	250 억	149937	N	N	N	N
157	20241002	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	682	-2	5	-0.29	3477373	5093	21.77	684	685	679	889	479	684	682.77	0.30	-469	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	342	-10.33	1.27	12	0.01	-66.00	536.00	852	20240911	-19.95	531	20240425	28.44	852	-19.95	20240911	531	28.44	20240425	852	-19.95	20240911	531	28.44	20240425	N	043710	500	250 억	149937	N	N	N	N
158	20241002	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	681	-3	5	-0.44	2378564	3486	14.90	684	684	679	889	479	684	682.32	0.30	-324	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	342	-10.32	1.27	12	0.01	-66.00	536.00	852	20240911	-20.07	531	20240425	28.25	852	-20.07	20240911	531	28.25	20240425	852	-20.07	20240911	531	28.25	20240425	N	043710	500	250 억	149937	N	N	N	N
159	20241002	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	679	-5	5	-0.73	1458253	2134	9.12	684	684	679	889	479	684	683.34	0.30	-317	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	341	-10.29	1.27	12	0.00	-66.00	536.00	852	20240911	-20.31	531	20240425	27.87	852	-20.31	20240911	531	27.87	20240425	852	-20.31	20240911	531	27.87	20240425	N	043710	500	250 억	149937	N	N	N	N
160	20241002	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	683	-1	5	-0.15	1072511	1568	6.70	684	684	683	889	479	684	684.00	0.30	-235	705	694	689	678	673	692	676	251	205	500	470	1	1	50198880	343	-10.35	1.27	12	0.00	-66.00	536.00	852	20240911	-19.84	531	20240425	28.63	852	-19.84	20240911	531	28.63	20240425	852	-19.84	20240911	531	28.63	20240425	N	043710	500	250 억	149937	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History