KissMeData/054050/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160610	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	32594970	4516	41.00	7240	7250	7190	9410	5070	7240	7217.66	0.96	926	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
3	20241031	150617	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	31429320	4355	39.54	7240	7240	7190	9410	5070	7240	7216.84	0.96	944	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
4	20241031	140616	57	100.00	KOSDAQ	N	N	N	N	N	7230	-10	5	-0.14	28215380	3911	35.51	7240	7240	7190	9410	5070	7240	7214.36	0.96	890	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1159	11.21	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
5	20241031	130615	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	25494390	3535	32.09	7240	7240	7190	9410	5070	7240	7211.99	0.96	770	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
6	20241031	120615	57	100.00	KOSDAQ	N	N	N	N	N	7230	-10	5	-0.14	16902510	2345	21.29	7240	7240	7190	9410	5070	7240	7207.89	0.96	257	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1159	11.21	0.45	12	0.01	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
7	20241031	110616	57	100.00	KOSDAQ	N	N	N	N	N	7220	-20	5	-0.28	11863010	1647	14.95	7240	7240	7190	9410	5070	7240	7202.80	0.96	257	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1157	11.19	0.45	12	0.01	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
8	20241031	100616	57	100.00	KOSDAQ	N	N	N	N	N	7210	-30	5	-0.41	3396270	471	4.28	7240	7240	7190	9410	5070	7240	7210.76	0.96	-21	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1156	11.18	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	8820	-18.25	20240221	6990	3.15	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
9	20241031	090614	57	100.00	KOSDAQ	N	N	N	N	N	7230	-10	5	-0.14	50640	7	0.06	7240	7240	7230	9410	5070	7240	7234.29	0.96	0	7293	7266	7223	7196	7153	7245	7175	80	2170	500	5500	10	1	16030561	1159	11.21	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.84	N	054050	500	80 억	153718	N	N	N	N
10	20241030	160612	57	100.00	KOSDAQ	N	N	N	N	N	7240	10	2	0.14	79306660	11013	134.52	7250	7250	7180	9390	5070	7230	7201.19	0.95	952	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1161	11.22	0.45	12	0.07	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
11	20241030	150626	57	100.00	KOSDAQ	N	N	N	N	N	7240	10	2	0.14	78445540	10894	133.06	7250	7250	7180	9390	5070	7230	7200.80	0.95	937	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1161	11.22	0.45	12	0.07	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
12	20241030	140617	57	100.00	KOSDAQ	N	N	N	N	N	7240	10	2	0.14	75909590	10543	128.78	7250	7250	7180	9390	5070	7230	7200.00	0.95	909	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1161	11.22	0.45	12	0.07	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
13	20241030	130618	57	100.00	KOSDAQ	N	N	N	N	N	7230	0	3	0.00	63655080	8849	108.09	7250	7250	7180	9390	5070	7230	7193.48	0.95	4	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1159	11.21	0.45	12	0.06	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
14	20241030	120625	57	100.00	KOSDAQ	N	N	N	N	N	7220	-10	5	-0.14	50237090	6991	85.39	7250	7250	7180	9390	5070	7230	7185.97	0.95	96	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1157	11.19	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
15	20241030	110616	57	100.00	KOSDAQ	N	N	N	N	N	7220	-10	5	-0.14	49204780	6848	83.64	7250	7250	7180	9390	5070	7230	7185.28	0.95	98	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1157	11.19	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
16	20241030	100614	57	100.00	KOSDAQ	N	N	N	N	N	7210	-20	5	-0.28	46701950	6501	79.41	7250	7250	7180	9390	5070	7230	7183.81	0.95	113	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1156	11.18	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	8820	-18.25	20240221	6990	3.15	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
17	20241030	090617	57	100.00	KOSDAQ	N	N	N	N	N	7200	-30	5	-0.41	519710	72	0.88	7250	7250	7200	9390	5070	7230	7218.19	0.95	-36	7283	7256	7203	7176	7123	7270	7190	80	2160	500	5490	10	1	16030561	1154	11.16	0.45	12	0.00	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	8820	-18.37	20240221	6990	3.00	20240909	0.85	N	054050	500	80 억	152766	N	N	N	N
18	20241029	160554	57	100.00	KOSDAQ	N	N	N	N	N	7230	20	2	0.28	58929040	8183	108.48	7190	7230	7150	9370	5050	7210	7201.40	0.95	-323	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1159	11.21	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
19	20241029	150605	57	100.00	KOSDAQ	N	N	N	N	N	7170	-40	5	-0.55	58690750	8150	108.05	7190	7230	7150	9370	5050	7210	7201.32	0.95	-323	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1149	11.12	0.45	12	0.05	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	8820	-18.71	20240221	6990	2.58	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
20	20241029	140542	57	100.00	KOSDAQ	N	N	N	N	N	7220	10	2	0.14	39105600	5425	71.92	7190	7230	7150	9370	5050	7210	7208.41	0.95	-593	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1157	11.19	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
21	20241029	130559	57	100.00	KOSDAQ	N	N	N	N	N	7220	10	2	0.14	21155250	2938	38.95	7190	7230	7150	9370	5050	7210	7200.56	0.95	-414	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1157	11.19	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
22	20241029	120601	57	100.00	KOSDAQ	N	N	N	N	N	7220	10	2	0.14	20195450	2805	37.19	7190	7230	7150	9370	5050	7210	7199.80	0.95	-414	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1157	11.19	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
23	20241029	110617	57	100.00	KOSDAQ	N	N	N	N	N	7200	-10	5	-0.14	9708610	1351	17.91	7190	7230	7150	9370	5050	7210	7186.24	0.95	-48	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1154	11.16	0.45	12	0.01	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	8820	-18.37	20240221	6990	3.00	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
24	20241029	100600	57	100.00	KOSDAQ	N	N	N	N	N	7200	-10	5	-0.14	6269510	874	11.59	7190	7210	7150	9370	5050	7210	7173.35	0.95	32	7323	7266	7183	7126	7043	7295	7155	80	2160	500	5470	10	1	16030561	1154	11.16	0.45	12	0.01	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	8820	-18.37	20240221	6990	3.00	20240909	0.85	N	054050	500	80 억	153089	N	N	N	N
25	20241028	160554	57	100.00	KOSDAQ	N	N	N	N	N	7210	90	2	1.26	54048980	7533	74.03	7100	7240	7100	9250	4990	7120	7174.94	0.95	760	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1156	11.18	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	8820	-18.25	20240221	6990	3.15	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
26	20241028	150558	57	100.00	KOSDAQ	N	N	N	N	N	7200	80	2	1.12	42261750	5893	57.91	7100	7240	7100	9250	4990	7120	7171.52	0.95	146	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1154	11.16	0.45	12	0.04	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	8820	-18.37	20240221	6990	3.00	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
27	20241028	140600	57	100.00	KOSDAQ	N	N	N	N	N	7190	70	2	0.98	39735590	5542	54.46	7100	7240	7100	9250	4990	7120	7169.90	0.95	173	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1153	11.15	0.45	12	0.03	645.00	16055.00	9610	20231025	-25.18	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
28	20241028	130556	57	100.00	KOSDAQ	N	N	N	N	N	7170	50	2	0.70	24877380	3471	34.11	7100	7240	7100	9250	4990	7120	7167.21	0.95	-424	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1149	11.12	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	8820	-18.71	20240221	6990	2.58	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
29	20241028	120558	57	100.00	KOSDAQ	N	N	N	N	N	7170	50	2	0.70	24060000	3357	32.99	7100	7240	7100	9250	4990	7120	7167.11	0.95	-424	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1149	11.12	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	8820	-18.71	20240221	6990	2.58	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
30	20241028	110510	57	100.00	KOSDAQ	N	N	N	N	N	7170	50	2	0.70	22994510	3208	31.53	7100	7240	7100	9250	4990	7120	7167.86	0.95	-418	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1149	11.12	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	8820	-18.71	20240221	6990	2.58	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
31	20241028	100553	57	100.00	KOSDAQ	N	N	N	N	N	7190	70	2	0.98	11623320	1622	15.94	7100	7240	7100	9250	4990	7120	7166.04	0.95	-418	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1153	11.15	0.45	12	0.01	645.00	16055.00	9610	20231025	-25.18	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
32	20241028	090554	57	100.00	KOSDAQ	N	N	N	N	N	7140	20	2	0.28	199100	28	0.28	7100	7140	7100	9250	4990	7120	7110.71	0.95	-2	7253	7186	7143	7076	7033	7165	7055	80	2130	500	5410	10	1	16030561	1145	11.07	0.44	12	0.00	645.00	16055.00	9610	20231025	-25.70	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.86	N	054050	500	80 억	152329	N	N	N	N
33	20241025	160553	57	100.00	KOSDAQ	N	N	N	N	N	7120	-50	5	-0.70	72550750	10164	40.57	7170	7210	7100	9320	5020	7170	7138.09	0.96	-1293	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1141	11.04	0.44	12	0.06	645.00	16055.00	9610	20231025	-25.91	6990	20240909	1.86	8820	-19.27	20240221	6990	1.86	20240909	9610	-25.91	20231025	6990	1.86	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
34	20241025	150557	57	100.00	KOSDAQ	N	N	N	N	N	7100	-70	5	-0.98	70151170	9827	39.23	7170	7210	7100	9320	5020	7170	7138.62	0.96	-1293	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1138	11.01	0.44	12	0.06	645.00	16055.00	9610	20231025	-26.12	6990	20240909	1.57	8820	-19.50	20240221	6990	1.57	20240909	9610	-26.12	20231025	6990	1.57	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
35	20241025	140555	57	100.00	KOSDAQ	N	N	N	N	N	7120	-50	5	-0.70	57588570	8061	32.18	7170	7210	7110	9320	5020	7170	7144.10	0.96	-1093	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1141	11.04	0.44	12	0.05	645.00	16055.00	9610	20231025	-25.91	6990	20240909	1.86	8820	-19.27	20240221	6990	1.86	20240909	9610	-25.91	20231025	6990	1.86	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
36	20241025	130558	57	100.00	KOSDAQ	N	N	N	N	N	7130	-40	5	-0.56	49556600	6933	27.68	7170	7210	7120	9320	5020	7170	7147.93	0.96	-1093	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1143	11.05	0.44	12	0.04	645.00	16055.00	9610	20231025	-25.81	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	9610	-25.81	20231025	6990	2.00	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
37	20241025	120558	57	100.00	KOSDAQ	N	N	N	N	N	7120	-50	5	-0.70	42646980	5964	23.81	7170	7210	7120	9320	5020	7170	7150.73	0.96	-922	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1141	11.04	0.44	12	0.04	645.00	16055.00	9610	20231025	-25.91	6990	20240909	1.86	8820	-19.27	20240221	6990	1.86	20240909	9610	-25.91	20231025	6990	1.86	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
38	20241025	110553	57	100.00	KOSDAQ	N	N	N	N	N	7150	-20	5	-0.28	30074370	4201	16.77	7170	7210	7130	9320	5020	7170	7158.86	0.96	-449	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1146	11.09	0.45	12	0.03	645.00	16055.00	9610	20231025	-25.60	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	9610	-25.60	20231025	6990	2.29	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
39	20241025	100555	57	100.00	KOSDAQ	N	N	N	N	N	7150	-20	5	-0.28	19506440	2722	10.87	7170	7210	7130	9320	5020	7170	7166.22	0.96	-173	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1146	11.09	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.60	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	9610	-25.60	20231025	6990	2.29	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
40	20241025	090556	57	100.00	KOSDAQ	N	N	N	N	N	7170	0	3	0.00	2566260	358	1.43	7170	7170	7130	9320	5020	7170	7168.32	0.96	3	7443	7306	7153	7016	6863	7230	6940	80	2150	500	5440	10	1	16030561	1149	11.12	0.45	12	0.00	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	9610	-25.39	20231025	6990	2.58	20240909	0.86	N	054050	500	80 억	153642	N	N	N	N
41	20241024	160545	57	100.00	KOSDAQ	N	N	N	N	N	7170	-100	5	-1.38	179077140	24996	205.32	7260	7290	7000	9450	5090	7270	7164.23	0.95	1092	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1149	11.12	0.45	12	0.16	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	9610	-25.39	20231025	6990	2.58	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
42	20241024	150550	57	100.00	KOSDAQ	N	N	N	N	N	7170	-100	5	-1.38	165892140	23158	190.23	7260	7290	7000	9450	5090	7270	7163.49	0.95	1198	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1149	11.12	0.45	12	0.14	645.00	16055.00	9610	20231025	-25.39	6990	20240909	2.58	8820	-18.71	20240221	6990	2.58	20240909	9610	-25.39	20231025	6990	2.58	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
43	20241024	140539	57	100.00	KOSDAQ	N	N	N	N	N	7160	-110	5	-1.51	140101120	19555	160.63	7260	7290	7000	9450	5090	7270	7164.47	0.95	375	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1148	11.10	0.45	12	0.12	645.00	16055.00	9610	20231025	-25.49	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	9610	-25.49	20231025	6990	2.43	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
44	20241024	130549	57	100.00	KOSDAQ	N	N	N	N	N	7220	-50	5	-0.69	45595020	6293	51.69	7260	7290	7210	9450	5090	7270	7245.36	0.95	-30	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1157	11.19	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	9610	-24.87	20231025	6990	3.29	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
45	20241024	120548	57	100.00	KOSDAQ	N	N	N	N	N	7230	-40	5	-0.55	32259130	4448	36.54	7260	7290	7230	9450	5090	7270	7252.50	0.95	-82	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1159	11.21	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	9610	-24.77	20231025	6990	3.43	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
46	20241024	110551	57	100.00	KOSDAQ	N	N	N	N	N	7240	-30	5	-0.41	28488110	3927	32.26	7260	7290	7240	9450	5090	7270	7254.42	0.95	-65	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1161	11.22	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	9610	-24.66	20231025	6990	3.58	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
47	20241024	100557	57	100.00	KOSDAQ	N	N	N	N	N	7250	-20	5	-0.28	10918990	1504	12.35	7260	7290	7240	9450	5090	7270	7259.97	0.95	-57	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1162	11.24	0.45	12	0.01	645.00	16055.00	9610	20231025	-24.56	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	9610	-24.56	20231025	6990	3.72	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
48	20241024	090613	57	100.00	KOSDAQ	N	N	N	N	N	7250	-20	5	-0.28	2138930	295	2.42	7260	7260	7240	9450	5090	7270	7250.61	0.95	20	7396	7332	7286	7222	7176	7310	7200	80	2180	500	5520	10	1	16030561	1162	11.24	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.56	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	9610	-24.56	20231025	6990	3.72	20240909	0.86	N	054050	500	80 억	152552	N	N	N	N
49	20241023	160549	57	100.00	KOSDAQ	N	N	N	N	N	7270	-20	5	-0.27	88303590	12154	89.92	7350	7350	7240	9470	5110	7290	7265.39	0.94	1087	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1165	11.27	0.45	12	0.08	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	9610	-24.35	20231025	6990	4.01	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
50	20241023	150601	57	100.00	KOSDAQ	N	N	N	N	N	7300	10	2	0.14	77211770	10627	78.63	7350	7350	7240	9470	5110	7290	7265.62	0.94	1122	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1170	11.32	0.45	12	0.07	645.00	16055.00	9610	20231025	-24.04	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	9610	-24.04	20231025	6990	4.43	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
51	20241023	140601	57	100.00	KOSDAQ	N	N	N	N	N	7270	-20	5	-0.27	67149930	9242	68.38	7350	7350	7240	9470	5110	7290	7265.74	0.94	524	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1165	11.27	0.45	12	0.06	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	9610	-24.35	20231025	6990	4.01	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
52	20241023	130553	57	100.00	KOSDAQ	N	N	N	N	N	7270	-20	5	-0.27	41568460	5716	42.29	7350	7350	7240	9470	5110	7290	7272.30	0.94	365	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1165	11.27	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	9610	-24.35	20231025	6990	4.01	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
53	20241023	120551	57	100.00	KOSDAQ	N	N	N	N	N	7300	10	2	0.14	27177880	3735	27.63	7350	7350	7260	9470	5110	7290	7276.54	0.94	23	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1170	11.32	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.04	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	9610	-24.04	20231025	6990	4.43	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
54	20241023	110548	57	100.00	KOSDAQ	N	N	N	N	N	7270	-20	5	-0.27	18010620	2474	18.30	7350	7350	7270	9470	5110	7290	7279.96	0.94	-6	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1165	11.27	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	9610	-24.35	20231025	6990	4.01	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
55	20241023	100551	57	100.00	KOSDAQ	N	N	N	N	N	7280	-10	5	-0.14	10145500	1393	10.31	7350	7350	7270	9470	5110	7290	7283.20	0.94	13	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1167	11.29	0.45	12	0.01	645.00	16055.00	9610	20231025	-24.25	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	9610	-24.25	20231025	6990	4.15	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
56	20241023	090551	57	100.00	KOSDAQ	N	N	N	N	N	7280	-10	5	-0.14	677800	93	0.69	7350	7350	7270	9470	5110	7290	7288.17	0.94	52	7463	7376	7333	7246	7203	7355	7225	80	2180	500	5540	10	1	16030561	1167	11.29	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.25	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	9610	-24.25	20231025	6990	4.15	20240909	0.86	N	054050	500	80 억	151465	N	N	N	N
57	20241022	160543	57	100.00	KOSDAQ	N	N	N	N	N	7290	-120	5	-1.62	98505980	13406	101.71	7420	7420	7290	9630	5190	7410	7347.99	0.95	-1109	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1169	11.30	0.45	12	0.08	645.00	16055.00	9610	20231025	-24.14	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	9610	-24.14	20231025	6990	4.29	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
58	20241022	150550	57	100.00	KOSDAQ	N	N	N	N	N	7330	-80	5	-1.08	93365800	12701	96.37	7420	7420	7290	9630	5190	7410	7351.06	0.95	-1026	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1175	11.36	0.46	12	0.08	645.00	16055.00	9610	20231025	-23.73	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	9610	-23.73	20231025	6990	4.86	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
59	20241022	140551	57	100.00	KOSDAQ	N	N	N	N	N	7320	-90	5	-1.21	72164460	9798	74.34	7420	7420	7320	9630	5190	7410	7365.22	0.95	-1468	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1173	11.35	0.46	12	0.06	645.00	16055.00	9610	20231025	-23.83	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	9610	-23.83	20231025	6990	4.72	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
60	20241022	130550	57	100.00	KOSDAQ	N	N	N	N	N	7350	-60	5	-0.81	56141890	7612	57.75	7420	7420	7330	9630	5190	7410	7375.45	0.95	-1468	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.52	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	9610	-23.52	20231025	6990	5.15	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
61	20241022	120549	57	100.00	KOSDAQ	N	N	N	N	N	7360	-50	5	-0.67	52557810	7124	54.05	7420	7420	7330	9630	5190	7410	7377.57	0.95	-1468	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
62	20241022	110546	57	100.00	KOSDAQ	N	N	N	N	N	7360	-50	5	-0.67	38980850	5276	40.03	7420	7420	7350	9630	5190	7410	7388.33	0.95	-1440	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1180	11.41	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
63	20241022	100548	57	100.00	KOSDAQ	N	N	N	N	N	7380	-30	5	-0.40	30580330	4135	31.37	7420	7420	7370	9630	5190	7410	7395.48	0.95	-1252	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1183	11.44	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.20	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	9610	-23.20	20231025	6990	5.58	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
64	20241022	090547	57	100.00	KOSDAQ	N	N	N	N	N	7410	0	3	0.00	126130	17	0.13	7420	7420	7410	9630	5190	7410	7419.41	0.95	0	7523	7466	7423	7366	7323	7445	7345	80	2220	500	5630	10	1	16030561	1188	11.49	0.46	12	0.00	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.86	N	054050	500	80 억	152574	N	N	N	N
65	20241021	160543	57	100.00	KOSDAQ	N	N	N	N	N	7410	-60	5	-0.80	96870620	13064	101.82	7480	7480	7380	9710	5230	7470	7415.08	0.96	-579	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1188	11.49	0.46	12	0.08	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
66	20241021	150547	57	100.00	KOSDAQ	N	N	N	N	N	7410	-60	5	-0.80	93632550	12627	98.41	7480	7480	7380	9710	5230	7470	7415.26	0.96	-579	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1188	11.49	0.46	12	0.08	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
67	20241021	140548	57	100.00	KOSDAQ	N	N	N	N	N	7420	-50	5	-0.67	83349370	11240	87.60	7480	7480	7380	9710	5230	7470	7415.42	0.96	-570	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1189	11.50	0.46	12	0.07	645.00	16055.00	9610	20231025	-22.79	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	9610	-22.79	20231025	6990	6.15	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
68	20241021	130546	57	100.00	KOSDAQ	N	N	N	N	N	7420	-50	5	-0.67	72799200	9818	76.52	7480	7480	7380	9710	5230	7470	7414.87	0.96	-252	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1189	11.50	0.46	12	0.06	645.00	16055.00	9610	20231025	-22.79	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	9610	-22.79	20231025	6990	6.15	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
69	20241021	120547	57	100.00	KOSDAQ	N	N	N	N	N	7420	-50	5	-0.67	67193900	9063	70.63	7480	7480	7380	9710	5230	7470	7414.09	0.96	-298	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1189	11.50	0.46	12	0.06	645.00	16055.00	9610	20231025	-22.79	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	9610	-22.79	20231025	6990	6.15	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
70	20241021	110543	57	100.00	KOSDAQ	N	N	N	N	N	7410	-60	5	-0.80	55622430	7502	58.47	7480	7480	7380	9710	5230	7470	7414.35	0.96	99	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1188	11.49	0.46	12	0.05	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
71	20241021	100546	57	100.00	KOSDAQ	N	N	N	N	N	7410	-60	5	-0.80	36547160	4928	38.41	7480	7480	7380	9710	5230	7470	7416.23	0.96	524	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1188	11.49	0.46	12	0.03	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
72	20241021	090544	57	100.00	KOSDAQ	N	N	N	N	N	7390	-80	5	-1.07	16911810	2280	17.77	7480	7480	7380	9710	5230	7470	7417.46	0.96	353	7576	7522	7446	7392	7316	7535	7405	80	2240	500	5670	10	1	16030561	1185	11.46	0.46	12	0.01	645.00	16055.00	9610	20231025	-23.10	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	9610	-23.10	20231025	6990	5.72	20240909	0.85	N	054050	500	80 억	153144	N	N	N	N
73	20241018	160543	57	100.00	KOSDAQ	N	N	N	N	N	7470	0	3	0.00	95033930	12811	82.03	7470	7500	7370	9710	5230	7470	7418.15	0.97	-2004	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1197	11.58	0.47	12	0.08	645.00	16055.00	9610	20231025	-22.27	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	9610	-22.27	20231025	6990	6.87	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
74	20241018	150556	57	100.00	KOSDAQ	N	N	N	N	N	7430	-40	5	-0.54	93119580	12554	80.39	7470	7500	7370	9710	5230	7470	7417.52	0.97	-1905	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1191	11.52	0.46	12	0.08	645.00	16055.00	9610	20231025	-22.68	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	9610	-22.68	20231025	6990	6.29	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
75	20241018	140559	57	100.00	KOSDAQ	N	N	N	N	N	7370	-100	5	-1.34	76748160	10347	66.25	7470	7500	7370	9710	5230	7470	7417.43	0.97	-1134	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1181	11.43	0.46	12	0.06	645.00	16055.00	9610	20231025	-23.31	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	9610	-23.31	20231025	6990	5.44	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
76	20241018	130546	57	100.00	KOSDAQ	N	N	N	N	N	7400	-70	5	-0.94	58546040	7884	50.48	7470	7500	7380	9710	5230	7470	7425.93	0.97	-893	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1186	11.47	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.00	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	9610	-23.00	20231025	6990	5.87	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
77	20241018	120554	57	100.00	KOSDAQ	N	N	N	N	N	7410	-60	5	-0.80	54311710	7311	46.81	7470	7500	7390	9710	5230	7470	7428.77	0.97	-881	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1188	11.49	0.46	12	0.05	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
78	20241018	110551	57	100.00	KOSDAQ	N	N	N	N	N	7400	-70	5	-0.94	39407340	5297	33.92	7470	7500	7390	9710	5230	7470	7439.56	0.97	20	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1186	11.47	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.00	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	9610	-23.00	20231025	6990	5.87	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
79	20241018	100545	57	100.00	KOSDAQ	N	N	N	N	N	7440	-30	5	-0.40	25442920	3423	21.92	7470	7500	7390	9710	5230	7470	7432.93	0.97	24	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1193	11.53	0.46	12	0.02	645.00	16055.00	9610	20231025	-22.58	6990	20240909	6.44	8820	-15.65	20240221	6990	6.44	20240909	9610	-22.58	20231025	6990	6.44	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
80	20241018	090546	57	100.00	KOSDAQ	N	N	N	N	N	7460	-10	5	-0.13	507940	68	0.44	7470	7470	7460	9710	5230	7470	7469.71	0.97	-15	7623	7546	7443	7366	7263	7495	7315	80	2240	500	5670	10	1	16030561	1196	11.57	0.46	12	0.00	645.00	16055.00	9610	20231025	-22.37	6990	20240909	6.72	8820	-15.42	20240221	6990	6.72	20240909	9610	-22.37	20231025	6990	6.72	20240909	0.86	N	054050	500	80 억	155143	N	N	N	N
81	20241017	160545	57	100.00	KOSDAQ	N	N	N	N	N	7470	-10	5	-0.13	116173600	15585	97.45	7480	7520	7340	9720	5240	7480	7454.19	0.98	-1220	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1197	11.58	0.47	12	0.10	645.00	16055.00	9610	20231025	-22.27	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	9610	-22.27	20231025	6990	6.87	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
82	20241017	150546	57	100.00	KOSDAQ	N	N	N	N	N	7440	-40	5	-0.53	106366540	14269	89.23	7480	7520	7340	9720	5240	7480	7454.38	0.98	-750	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1193	11.53	0.46	12	0.09	645.00	16055.00	9610	20231025	-22.58	6990	20240909	6.44	8820	-15.65	20240221	6990	6.44	20240909	9610	-22.58	20231025	6990	6.44	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
83	20241017	140546	57	100.00	KOSDAQ	N	N	N	N	N	7450	-30	5	-0.40	71343390	9530	59.59	7480	7520	7450	9720	5240	7480	7486.19	0.98	-1317	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1194	11.55	0.46	12	0.06	645.00	16055.00	9610	20231025	-22.48	6990	20240909	6.58	8820	-15.53	20240221	6990	6.58	20240909	9610	-22.48	20231025	6990	6.58	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
84	20241017	130545	57	100.00	KOSDAQ	N	N	N	N	N	7460	-20	5	-0.27	58490800	7806	48.81	7480	7520	7460	9720	5240	7480	7493.06	0.98	-983	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1196	11.57	0.46	12	0.05	645.00	16055.00	9610	20231025	-22.37	6990	20240909	6.72	8820	-15.42	20240221	6990	6.72	20240909	9610	-22.37	20231025	6990	6.72	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
85	20241017	120546	57	100.00	KOSDAQ	N	N	N	N	N	7480	0	3	0.00	46876860	6253	39.10	7480	7520	7480	9720	5240	7480	7496.70	0.98	-713	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1199	11.60	0.47	12	0.04	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
86	20241017	110547	57	100.00	KOSDAQ	N	N	N	N	N	7480	0	3	0.00	39591180	5281	33.02	7480	7520	7480	9720	5240	7480	7496.91	0.98	-691	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1199	11.60	0.47	12	0.03	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
87	20241017	100548	57	100.00	KOSDAQ	N	N	N	N	N	7510	30	2	0.40	28029100	3738	23.37	7480	7510	7480	9720	5240	7480	7498.42	0.98	-413	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1204	11.64	0.47	12	0.02	645.00	16055.00	9610	20231025	-21.85	6990	20240909	7.44	8820	-14.85	20240221	6990	7.44	20240909	9610	-21.85	20231025	6990	7.44	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
88	20241017	090543	57	100.00	KOSDAQ	N	N	N	N	N	7480	0	3	0.00	508640	68	0.43	7480	7480	7480	9720	5240	7480	7480.00	0.98	-1	7580	7530	7470	7420	7360	7555	7445	80	2240	500	5680	10	1	16030561	1199	11.60	0.47	12	0.00	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156364	N	N	N	N
89	20241016	160540	57	100.00	KOSDAQ	N	N	N	N	N	7480	-20	5	-0.27	118997960	15965	113.61	7450	7520	7410	9750	5250	7500	7453.64	0.98	1378	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1199	11.60	0.47	12	0.10	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
90	20241016	150543	57	100.00	KOSDAQ	N	N	N	N	N	7450	-50	5	-0.67	110811080	14866	105.79	7450	7520	7410	9750	5250	7500	7453.96	0.98	1369	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1194	11.55	0.46	12	0.09	645.00	16055.00	9610	20231025	-22.48	6990	20240909	6.58	8820	-15.53	20240221	6990	6.58	20240909	9610	-22.48	20231025	6990	6.58	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
91	20241016	140544	57	100.00	KOSDAQ	N	N	N	N	N	7470	-30	5	-0.40	102799920	13793	98.16	7450	7520	7410	9750	5250	7500	7453.02	0.98	1305	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1197	11.58	0.47	12	0.09	645.00	16055.00	9610	20231025	-22.27	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	9610	-22.27	20231025	6990	6.87	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
92	20241016	130542	57	100.00	KOSDAQ	N	N	N	N	N	7500	0	3	0.00	96282620	12923	91.97	7450	7500	7410	9750	5250	7500	7450.45	0.98	1473	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1202	11.63	0.47	12	0.08	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
93	20241016	120542	57	100.00	KOSDAQ	N	N	N	N	N	7430	-70	5	-0.93	61259440	8233	58.59	7450	7500	7410	9750	5250	7500	7440.65	0.98	1598	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1191	11.52	0.46	12	0.05	645.00	16055.00	9610	20231025	-22.68	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	9610	-22.68	20231025	6990	6.29	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
94	20241016	110541	57	100.00	KOSDAQ	N	N	N	N	N	7490	-10	5	-0.13	36218930	4863	34.61	7450	7490	7410	9750	5250	7500	7447.75	0.98	1651	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1201	11.61	0.47	12	0.03	645.00	16055.00	9610	20231025	-22.06	6990	20240909	7.15	8820	-15.08	20240221	6990	7.15	20240909	9610	-22.06	20231025	6990	7.15	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
95	20241016	100542	57	100.00	KOSDAQ	N	N	N	N	N	7450	-50	5	-0.67	9571060	1287	9.16	7450	7480	7410	9750	5250	7500	7436.23	0.98	109	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1194	11.55	0.46	12	0.01	645.00	16055.00	9610	20231025	-22.48	6990	20240909	6.58	8820	-15.53	20240221	6990	6.58	20240909	9610	-22.48	20231025	6990	6.58	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
96	20241016	090542	57	100.00	KOSDAQ	N	N	N	N	N	7410	-90	5	-1.20	1017550	137	0.97	7450	7450	7410	9750	5250	7500	7421.65	0.98	-5	7606	7552	7486	7432	7366	7580	7460	80	2250	500	5700	10	1	16030561	1188	11.49	0.46	12	0.00	645.00	16055.00	9610	20231025	-22.89	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	9610	-22.89	20231025	6990	6.01	20240909	0.86	N	054050	500	80 억	156733	N	N	N	N
97	20241015	160538	57	100.00	KOSDAQ	N	N	N	N	N	7500	0	3	0.00	105000410	14049	29.03	7450	7540	7420	9750	5250	7500	7473.87	0.98	-269	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1202	11.63	0.47	12	0.09	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
98	20241015	150544	57	100.00	KOSDAQ	N	N	N	N	N	7500	0	3	0.00	103110410	13797	28.51	7450	7540	7420	9750	5250	7500	7473.39	0.98	-269	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1202	11.63	0.47	12	0.09	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
99	20241015	140543	57	100.00	KOSDAQ	N	N	N	N	N	7480	-20	5	-0.27	88699260	11878	24.54	7450	7530	7420	9750	5250	7500	7467.52	0.98	32	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1199	11.60	0.47	12	0.07	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
100	20241015	130541	57	100.00	KOSDAQ	N	N	N	N	N	7480	-20	5	-0.27	77335960	10359	21.40	7450	7530	7420	9750	5250	7500	7465.58	0.98	45	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1199	11.60	0.47	12	0.06	645.00	16055.00	9610	20231025	-22.16	6990	20240909	7.01	8820	-15.19	20240221	6990	7.01	20240909	9610	-22.16	20231025	6990	7.01	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
101	20241015	120541	57	100.00	KOSDAQ	N	N	N	N	N	7460	-40	5	-0.53	61490980	8240	17.02	7450	7530	7420	9750	5250	7500	7462.50	0.98	309	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1196	11.57	0.46	12	0.05	645.00	16055.00	9610	20231025	-22.37	6990	20240909	6.72	8820	-15.42	20240221	6990	6.72	20240909	9610	-22.37	20231025	6990	6.72	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
102	20241015	110543	57	100.00	KOSDAQ	N	N	N	N	N	7430	-70	5	-0.93	48024040	6434	13.29	7450	7530	7430	9750	5250	7500	7464.10	0.98	325	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1191	11.52	0.46	12	0.04	645.00	16055.00	9610	20231025	-22.68	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	9610	-22.68	20231025	6990	6.29	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
103	20241015	100541	57	100.00	KOSDAQ	N	N	N	N	N	7470	-30	5	-0.40	35083180	4695	9.70	7450	7530	7430	9750	5250	7500	7472.46	0.98	283	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1197	11.58	0.47	12	0.03	645.00	16055.00	9610	20231025	-22.27	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	9610	-22.27	20231025	6990	6.87	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
104	20241015	090540	57	100.00	KOSDAQ	N	N	N	N	N	7500	0	3	0.00	10702860	1428	2.95	7450	7530	7450	9750	5250	7500	7495.00	0.98	-386	7606	7552	7476	7422	7346	7580	7450	80	2250	500	5700	10	1	16030561	1202	11.63	0.47	12	0.01	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.86	N	054050	500	80 억	156938	N	N	N	N
105	20241014	160527	57	100.00	KOSDAQ	N	N	N	N	N	7500	290	2	4.02	360769690	48368	549.39	7410	7530	7400	9370	5050	7210	7458.85	0.95	4775	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1202	11.63	0.47	12	0.30	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
106	20241014	150535	57	100.00	KOSDAQ	N	N	N	N	N	7500	290	2	4.02	347595330	46611	529.43	7410	7530	7400	9370	5050	7210	7457.37	0.95	4650	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1202	11.63	0.47	12	0.29	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
107	20241014	140535	57	100.00	KOSDAQ	N	N	N	N	N	7500	290	2	4.02	329986850	44256	502.68	7410	7530	7400	9370	5050	7210	7456.32	0.95	3564	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1202	11.63	0.47	12	0.28	645.00	16055.00	9610	20231025	-21.96	6990	20240909	7.30	8820	-14.97	20240221	6990	7.30	20240909	9610	-21.96	20231025	6990	7.30	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
108	20241014	130535	57	100.00	KOSDAQ	N	N	N	N	N	7510	300	2	4.16	309482910	41520	471.60	7410	7530	7400	9370	5050	7210	7453.83	0.95	3486	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1204	11.64	0.47	12	0.26	645.00	16055.00	9610	20231025	-21.85	6990	20240909	7.44	8820	-14.85	20240221	6990	7.44	20240909	9610	-21.85	20231025	6990	7.44	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
109	20241014	120528	57	100.00	KOSDAQ	N	N	N	N	N	7450	240	2	3.33	192623580	25915	294.35	7410	7520	7400	9370	5050	7210	7432.90	0.95	-711	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1194	11.55	0.46	12	0.16	645.00	16055.00	9610	20231025	-22.48	6990	20240909	6.58	8820	-15.53	20240221	6990	6.58	20240909	9610	-22.48	20231025	6990	6.58	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
110	20241014	110530	57	100.00	KOSDAQ	N	N	N	N	N	7420	210	2	2.91	171137410	23025	261.53	7410	7520	7400	9370	5050	7210	7432.68	0.95	-699	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1189	11.50	0.46	12	0.14	645.00	16055.00	9610	20231025	-22.79	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	9610	-22.79	20231025	6990	6.15	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
111	20241014	100530	57	100.00	KOSDAQ	N	N	N	N	N	7420	210	2	2.91	131310990	17671	200.72	7410	7520	7400	9370	5050	7210	7430.87	0.95	-1223	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1189	11.50	0.46	12	0.11	645.00	16055.00	9610	20231025	-22.79	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	9610	-22.79	20231025	6990	6.15	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
112	20241014	090532	57	100.00	KOSDAQ	N	N	N	N	N	7430	220	2	3.05	48370660	6493	73.75	7410	7520	7410	9370	5050	7210	7449.66	0.95	-928	7243	7226	7203	7186	7163	7215	7175	80	2160	500	5470	10	1	16030561	1191	11.52	0.46	12	0.04	645.00	16055.00	9610	20231025	-22.68	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	9610	-22.68	20231025	6990	6.29	20240909	0.85	N	054050	500	80 억	152228	N	N	N	N
113	20241011	160521	57	100.00	KOSDAQ	N	N	N	N	N	7210	-10	5	-0.14	63374790	8801	48.60	7220	7220	7180	9380	5060	7220	7200.86	0.95	450	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1156	11.18	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	9610	-24.97	20231025	6990	3.15	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
114	20241011	150529	57	100.00	KOSDAQ	N	N	N	N	N	7200	-20	5	-0.28	61320540	8516	47.03	7220	7220	7180	9380	5060	7220	7200.63	0.95	450	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1154	11.16	0.45	12	0.05	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
115	20241011	140530	57	100.00	KOSDAQ	N	N	N	N	N	7190	-30	5	-0.42	47042040	6530	36.06	7220	7220	7190	9380	5060	7220	7203.99	0.95	401	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1153	11.15	0.45	12	0.04	645.00	16055.00	9610	20231025	-25.18	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	9610	-25.18	20231025	6990	2.86	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
116	20241011	130531	57	100.00	KOSDAQ	N	N	N	N	N	7210	-10	5	-0.14	32699190	4536	25.05	7220	7220	7190	9380	5060	7220	7208.82	0.95	400	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1156	11.18	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	9610	-24.97	20231025	6990	3.15	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
117	20241011	120527	57	100.00	KOSDAQ	N	N	N	N	N	7200	-20	5	-0.28	27034530	3750	20.71	7220	7220	7190	9380	5060	7220	7209.21	0.95	400	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1154	11.16	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
118	20241011	110527	57	100.00	KOSDAQ	N	N	N	N	N	7200	-20	5	-0.28	23347800	3238	17.88	7220	7220	7190	9380	5060	7220	7210.56	0.95	399	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1154	11.16	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
119	20241011	100534	57	100.00	KOSDAQ	N	N	N	N	N	7200	-20	5	-0.28	17844960	2474	13.66	7220	7220	7190	9380	5060	7220	7213.00	0.95	399	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1154	11.16	0.45	12	0.02	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
120	20241011	090530	57	100.00	KOSDAQ	N	N	N	N	N	7210	-10	5	-0.14	1558070	216	1.19	7220	7220	7210	9380	5060	7220	7213.29	0.95	126	7400	7310	7250	7160	7100	7280	7130	80	2160	500	5480	10	1	16030561	1156	11.18	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	9610	-24.97	20231025	6990	3.15	20240909	0.86	N	054050	500	80 억	151769	N	N	N	N
121	20241010	160541	57	100.00	KOSDAQ	N	N	N	N	N	7220	-90	5	-1.23	130741820	18109	221.41	7340	7340	7190	9500	5120	7310	7219.71	0.96	-2567	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1157	11.19	0.45	12	0.11	645.00	16055.00	9610	20231025	-24.87	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	9610	-24.87	20231025	6990	3.29	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
122	20241010	150549	57	100.00	KOSDAQ	N	N	N	N	N	7210	-100	5	-1.37	126925220	17580	214.94	7340	7340	7190	9500	5120	7310	7219.86	0.96	-2553	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1156	11.18	0.45	12	0.11	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	9610	-24.97	20231025	6990	3.15	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
123	20241010	140545	57	100.00	KOSDAQ	N	N	N	N	N	7210	-100	5	-1.37	114849570	15906	194.47	7340	7340	7190	9500	5120	7310	7220.52	0.96	-2568	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1156	11.18	0.45	12	0.10	645.00	16055.00	9610	20231025	-24.97	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	9610	-24.97	20231025	6990	3.15	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
124	20241010	130543	57	100.00	KOSDAQ	N	N	N	N	N	7200	-110	5	-1.50	92703420	12831	156.88	7340	7340	7190	9500	5120	7310	7224.96	0.96	-657	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1154	11.16	0.45	12	0.08	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
125	20241010	120544	57	100.00	KOSDAQ	N	N	N	N	N	7200	-110	5	-1.50	80450030	11129	136.07	7340	7340	7200	9500	5120	7310	7228.86	0.96	-226	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1154	11.16	0.45	12	0.07	645.00	16055.00	9610	20231025	-25.08	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	9610	-25.08	20231025	6990	3.00	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
126	20241010	110543	57	100.00	KOSDAQ	N	N	N	N	N	7230	-80	5	-1.09	37953860	5234	63.99	7340	7340	7200	9500	5120	7310	7251.41	0.96	-74	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1159	11.21	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	9610	-24.77	20231025	6990	3.43	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
127	20241010	100543	57	100.00	KOSDAQ	N	N	N	N	N	7280	-30	5	-0.41	15180410	2083	25.47	7340	7340	7270	9500	5120	7310	7287.76	0.96	-108	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1167	11.29	0.45	12	0.01	645.00	16055.00	9610	20231025	-24.25	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	9610	-24.25	20231025	6990	4.15	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
128	20241010	090544	57	100.00	KOSDAQ	N	N	N	N	N	7340	30	2	0.41	990900	135	1.65	7340	7340	7340	9500	5120	7310	7340.00	0.96	-46	7410	7360	7320	7270	7230	7340	7250	80	2190	500	5550	10	1	16030561	1177	11.38	0.46	12	0.00	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.85	N	054050	500	80 억	154337	N	N	N	N
129	20241008	160540	57	100.00	KOSDAQ	N	N	N	N	N	7310	-60	5	-0.81	59788660	8179	106.62	7370	7370	7280	9580	5160	7370	7310.02	0.97	-813	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1172	11.33	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.93	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	9610	-23.93	20231025	6990	4.58	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
130	20241008	150543	57	100.00	KOSDAQ	N	N	N	N	N	7320	-50	5	-0.68	49045330	6709	87.46	7370	7370	7280	9580	5160	7370	7310.38	0.97	-58	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1173	11.35	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.83	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	9610	-23.83	20231025	6990	4.72	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
131	20241008	140542	57	100.00	KOSDAQ	N	N	N	N	N	7310	-60	5	-0.81	40951800	5603	73.04	7370	7370	7280	9580	5160	7370	7308.91	0.97	-53	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1172	11.33	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.93	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	9610	-23.93	20231025	6990	4.58	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
132	20241008	130541	57	100.00	KOSDAQ	N	N	N	N	N	7310	-60	5	-0.81	36576450	5005	65.25	7370	7370	7280	9580	5160	7370	7307.98	0.97	-53	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1172	11.33	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.93	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	9610	-23.93	20231025	6990	4.58	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
133	20241008	120541	57	100.00	KOSDAQ	N	N	N	N	N	7300	-70	5	-0.95	32281540	4417	57.58	7370	7370	7280	9580	5160	7370	7308.48	0.97	-58	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1170	11.32	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.04	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	9610	-24.04	20231025	6990	4.43	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
134	20241008	110541	57	100.00	KOSDAQ	N	N	N	N	N	7300	-70	5	-0.95	17661530	2413	31.46	7370	7370	7300	9580	5160	7370	7319.32	0.97	-180	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1170	11.32	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.04	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	9610	-24.04	20231025	6990	4.43	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
135	20241008	100543	57	100.00	KOSDAQ	N	N	N	N	N	7320	-50	5	-0.68	7230240	986	12.85	7370	7370	7320	9580	5160	7370	7332.90	0.97	-180	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1173	11.35	0.46	12	0.01	645.00	16055.00	9610	20231025	-23.83	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	9610	-23.83	20231025	6990	4.72	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
136	20241008	090540	57	100.00	KOSDAQ	N	N	N	N	N	7360	-10	5	-0.14	103160	14	0.18	7370	7370	7360	9580	5160	7370	7368.57	0.97	-2	7430	7400	7350	7320	7270	7415	7335	80	2210	500	5600	10	1	16030561	1180	11.41	0.46	12	0.00	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.85	N	054050	500	80 억	155510	N	N	N	N
137	20241007	160541	57	100.00	KOSDAQ	N	N	N	N	N	7370	10	2	0.14	56392950	7671	94.53	7320	7380	7300	9560	5160	7360	7351.45	0.97	1596	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1181	11.43	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.31	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	9610	-23.31	20231025	6990	5.44	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
138	20241007	150525	57	100.00	KOSDAQ	N	N	N	N	N	7340	-20	5	-0.27	55177090	7506	92.50	7320	7380	7300	9560	5160	7360	7351.06	0.97	1628	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
139	20241007	140544	57	100.00	KOSDAQ	N	N	N	N	N	7360	0	3	0.00	49118440	6681	82.33	7320	7380	7300	9560	5160	7360	7351.96	0.97	1617	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
140	20241007	130528	57	100.00	KOSDAQ	N	N	N	N	N	7350	-10	5	-0.14	44446290	6046	74.50	7320	7380	7300	9560	5160	7360	7351.35	0.97	1617	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1178	11.40	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.52	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	9610	-23.52	20231025	6990	5.15	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
141	20241007	120559	57	100.00	KOSDAQ	N	N	N	N	N	7360	0	3	0.00	28478340	3874	47.74	7320	7380	7300	9560	5160	7360	7351.14	0.97	-56	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.02	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
142	20241007	110520	57	100.00	KOSDAQ	N	N	N	N	N	7370	10	2	0.14	18996080	2587	31.88	7320	7380	7300	9560	5160	7360	7342.89	0.97	-57	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1181	11.43	0.46	12	0.02	645.00	16055.00	9610	20231025	-23.31	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	9610	-23.31	20231025	6990	5.44	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
143	20241007	100519	57	100.00	KOSDAQ	N	N	N	N	N	7380	20	2	0.27	13177660	1797	22.14	7320	7380	7300	9560	5160	7360	7333.13	0.97	-68	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1183	11.44	0.46	12	0.01	645.00	16055.00	9610	20231025	-23.20	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	9610	-23.20	20231025	6990	5.58	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
144	20241007	090501	57	100.00	KOSDAQ	N	N	N	N	N	7320	-40	5	-0.54	2269210	310	3.82	7320	7360	7310	9560	5160	7360	7319.90	0.97	-78	7440	7400	7350	7310	7260	7375	7285	80	2200	500	5590	10	1	16030561	1173	11.35	0.46	12	0.00	645.00	16055.00	9610	20231025	-23.83	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	9610	-23.83	20231025	6990	4.72	20240909	0.85	N	054050	500	80 억	155716	N	N	N	N
145	20241004	160504	57	100.00	KOSDAQ	N	N	N	N	N	7360	0	3	0.00	59515220	8115	99.36	7390	7390	7300	9560	5160	7360	7333.65	0.98	554	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
146	20241004	150509	57	100.00	KOSDAQ	N	N	N	N	N	7300	-60	5	-0.82	55759110	7603	93.09	7390	7390	7300	9560	5160	7360	7333.83	0.98	584	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1170	11.32	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.04	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	9610	-24.04	20231025	6990	4.43	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
147	20241004	140509	57	100.00	KOSDAQ	N	N	N	N	N	7340	-20	5	-0.27	45167370	6158	75.40	7390	7390	7300	9560	5160	7360	7334.75	0.98	819	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
148	20241004	130508	57	100.00	KOSDAQ	N	N	N	N	N	7330	-30	5	-0.41	40890820	5575	68.26	7390	7390	7300	9560	5160	7360	7334.68	0.98	819	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1175	11.36	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.73	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	9610	-23.73	20231025	6990	4.86	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
149	20241004	120508	57	100.00	KOSDAQ	N	N	N	N	N	7340	-20	5	-0.27	28311360	3859	47.25	7390	7390	7300	9560	5160	7360	7336.45	0.98	-141	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.02	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
150	20241004	110507	57	100.00	KOSDAQ	N	N	N	N	N	7340	-20	5	-0.27	21073430	2872	35.17	7390	7390	7300	9560	5160	7360	7337.55	0.98	-587	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.02	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
151	20241004	100502	57	100.00	KOSDAQ	N	N	N	N	N	7360	0	3	0.00	15389150	2097	25.68	7390	7390	7300	9560	5160	7360	7338.65	0.98	-587	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.01	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
152	20241004	090503	57	100.00	KOSDAQ	N	N	N	N	N	7350	-10	5	-0.14	4366430	591	7.24	7390	7390	7350	9560	5160	7360	7388.21	0.98	-396	7513	7436	7373	7296	7233	7405	7265	80	2200	500	5590	10	1	16030561	1178	11.40	0.46	12	0.00	645.00	16055.00	9610	20231025	-23.52	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	9610	-23.52	20231025	6990	5.15	20240909	0.84	N	054050	500	80 억	156665	N	N	N	N
153	20241002	160501	57	100.00	KOSDAQ	N	N	N	N	N	7360	-80	5	-1.08	59964500	8166	80.71	7390	7450	7310	9670	5210	7440	7343.19	0.98	951	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1180	11.41	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
154	20241002	150510	57	100.00	KOSDAQ	N	N	N	N	N	7330	-110	5	-1.48	58242800	7932	78.39	7390	7450	7310	9670	5210	7440	7342.76	0.98	998	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1175	11.36	0.46	12	0.05	645.00	16055.00	9610	20231025	-23.73	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	9610	-23.73	20231025	6990	4.86	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
155	20241002	140509	57	100.00	KOSDAQ	N	N	N	N	N	7360	-80	5	-1.08	48475550	6601	65.24	7390	7450	7310	9670	5210	7440	7343.67	0.98	590	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
156	20241002	130505	57	100.00	KOSDAQ	N	N	N	N	N	7360	-80	5	-1.08	39967320	5444	53.81	7390	7450	7310	9670	5210	7440	7341.54	0.98	414	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1180	11.41	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.41	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	9610	-23.41	20231025	6990	5.29	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
157	20241002	120501	57	100.00	KOSDAQ	N	N	N	N	N	7340	-100	5	-1.34	35354350	4817	47.61	7390	7450	7310	9670	5210	7440	7339.50	0.98	403	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1177	11.38	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
158	20241002	110456	57	100.00	KOSDAQ	N	N	N	N	N	7350	-90	5	-1.21	31034830	4229	41.80	7390	7450	7310	9670	5210	7440	7338.57	0.98	82	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1178	11.40	0.46	12	0.03	645.00	16055.00	9610	20231025	-23.52	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	9610	-23.52	20231025	6990	5.15	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
159	20241002	100455	57	100.00	KOSDAQ	N	N	N	N	N	7340	-100	5	-1.34	24332430	3317	32.78	7390	7450	7310	9670	5210	7440	7335.67	0.98	293	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1177	11.38	0.46	12	0.02	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N
160	20241002	090453	57	100.00	KOSDAQ	N	N	N	N	N	7340	-100	5	-1.34	3585610	486	4.80	7390	7390	7310	9670	5210	7440	7377.80	0.98	-37	7520	7480	7460	7420	7400	7470	7410	80	2230	500	5650	10	1	16030561	1177	11.38	0.46	12	0.00	645.00	16055.00	9610	20231025	-23.62	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	9610	-23.62	20231025	6990	5.01	20240909	0.83	N	054050	500	80 억	157789	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History