KissMeData/038530/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 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	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	-8	5	-2.95	168484927	637775	35.52	267	269	260	352	190	271	264.18	1.00	-18677	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	304	-2.39	0.48	12	0.55	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	N	038530	100	115 억	1156088	N	N	N	N
3	20241031	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	-9	5	-3.32	158839493	601123	33.48	267	269	260	352	190	271	264.24	1.00	-15690	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	303	-2.38	0.47	12	0.52	-110.00	552.00	453	20240819	-42.16	225	20240122	16.44	453	-42.16	20240819	225	16.44	20240122	453	-42.16	20240819	225	16.44	20240122	N	038530	100	115 억	1156088	N	N	N	N
4	20241031	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	-8	5	-2.95	136555286	515936	28.73	267	269	261	352	190	271	264.67	1.00	-14869	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	304	-2.39	0.48	12	0.45	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	N	038530	100	115 억	1156088	N	N	N	N
5	20241031	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	-6	5	-2.21	91982361	346467	19.29	267	269	263	352	190	271	265.49	1.00	23263	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	307	-2.41	0.48	12	0.30	-110.00	552.00	453	20240819	-41.50	225	20240122	17.78	453	-41.50	20240819	225	17.78	20240122	453	-41.50	20240819	225	17.78	20240122	N	038530	100	115 억	1156088	N	N	N	N
6	20241031	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	-7	5	-2.58	84734544	319090	17.77	267	269	264	352	190	271	265.55	1.00	29454	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	305	-2.40	0.48	12	0.28	-110.00	552.00	453	20240819	-41.72	225	20240122	17.33	453	-41.72	20240819	225	17.33	20240122	453	-41.72	20240819	225	17.33	20240122	N	038530	100	115 억	1156088	N	N	N	N
7	20241031	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-4	5	-1.48	56312684	211674	11.79	267	269	264	352	190	271	266.03	1.00	28061	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	309	-2.43	0.48	12	0.18	-110.00	552.00	453	20240819	-41.06	225	20240122	18.67	453	-41.06	20240819	225	18.67	20240122	453	-41.06	20240819	225	18.67	20240122	N	038530	100	115 억	1156088	N	N	N	N
8	20241031	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-3	5	-1.11	40473679	152331	8.48	267	269	264	352	190	271	265.70	1.00	13924	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	310	-2.44	0.49	12	0.13	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	N	038530	100	115 억	1156088	N	N	N	N
9	20241031	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	-6	5	-2.21	9035935	33913	1.89	267	269	265	352	190	271	266.44	1.00	11344	301	286	274	259	247	293	266	116	81	100	180	1	1	115714347	307	-2.41	0.48	12	0.03	-110.00	552.00	453	20240819	-41.50	225	20240122	17.78	453	-41.50	20240819	225	17.78	20240122	453	-41.50	20240819	225	17.78	20240122	N	038530	100	115 억	1156088	N	N	N	N
10	20241030	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	8	2	3.04	488596946	1791710	519.74	263	289	262	341	185	263	272.70	0.95	55577	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	314	-2.46	0.49	12	1.55	-110.00	552.00	453	20240819	-40.18	225	20240122	20.44	453	-40.18	20240819	225	20.44	20240122	453	-40.18	20240819	225	20.44	20240122	N	038530	100	115 억	1094963	N	N	N	N
11	20241030	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	7	2	2.66	466261945	1709114	495.78	263	289	262	341	185	263	272.81	0.95	49366	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	312	-2.45	0.49	12	1.48	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	N	038530	100	115 억	1094963	N	N	N	N
12	20241030	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	12	2	4.56	142305849	532065	154.34	263	276	262	341	185	263	267.46	0.95	42239	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	318	-2.50	0.50	12	0.46	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	N	038530	100	115 억	1094963	N	N	N	N
13	20241030	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	8	2	3.04	112228748	421574	122.29	263	272	262	341	185	263	266.21	0.95	14882	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	314	-2.46	0.49	12	0.36	-110.00	552.00	453	20240819	-40.18	225	20240122	20.44	453	-40.18	20240819	225	20.44	20240122	453	-40.18	20240819	225	20.44	20240122	N	038530	100	115 억	1094963	N	N	N	N
14	20241030	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	5	2	1.90	75231740	283861	82.34	263	268	262	341	185	263	265.03	0.95	-74870	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	310	-2.44	0.49	12	0.25	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	N	038530	100	115 억	1094963	N	N	N	N
15	20241030	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	4	2	1.52	60817789	229897	66.69	263	267	262	341	185	263	264.54	0.95	-77793	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	309	-2.43	0.48	12	0.20	-110.00	552.00	453	20240819	-41.06	225	20240122	18.67	453	-41.06	20240819	225	18.67	20240122	453	-41.06	20240819	225	18.67	20240122	N	038530	100	115 억	1094963	N	N	N	N
16	20241030	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	3	2	1.14	48524292	183575	53.25	263	267	262	341	185	263	264.33	0.95	-68419	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	308	-2.42	0.48	12	0.16	-110.00	552.00	453	20240819	-41.28	225	20240122	18.22	453	-41.28	20240819	225	18.22	20240122	453	-41.28	20240819	225	18.22	20240122	N	038530	100	115 억	1094963	N	N	N	N
17	20241030	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	3	2	1.14	6360832	24033	6.97	263	266	263	341	185	263	264.67	0.95	-5933	270	266	261	257	252	268	259	116	78	100	170	1	1	115714347	308	-2.42	0.48	12	0.02	-110.00	552.00	453	20240819	-41.28	225	20240122	18.22	453	-41.28	20240819	225	18.22	20240122	453	-41.28	20240819	225	18.22	20240122	N	038530	100	115 억	1094963	N	N	N	N
18	20241029	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	6	2	2.33	89148486	343464	77.47	257	265	256	334	180	257	259.56	0.97	-23862	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	304	-2.39	0.48	12	0.30	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	N	038530	100	115 억	1119611	N	N	N	N
19	20241029	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	5	2	1.95	85997125	331475	74.76	257	265	256	334	180	257	259.44	0.97	-23853	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	303	-2.38	0.47	12	0.29	-110.00	552.00	453	20240819	-42.16	225	20240122	16.44	453	-42.16	20240819	225	16.44	20240122	453	-42.16	20240819	225	16.44	20240122	N	038530	100	115 억	1119611	N	N	N	N
20	20241029	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	5	2	1.95	80487195	310399	70.01	257	265	256	334	180	257	259.30	0.97	-20759	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	303	-2.38	0.47	12	0.27	-110.00	552.00	453	20240819	-42.16	225	20240122	16.44	453	-42.16	20240819	225	16.44	20240122	453	-42.16	20240819	225	16.44	20240122	N	038530	100	115 억	1119611	N	N	N	N
21	20241029	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	1	2	0.39	41349489	160703	36.25	257	259	256	334	180	257	257.30	0.97	-21599	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	299	-2.35	0.47	12	0.14	-110.00	552.00	453	20240819	-43.05	225	20240122	14.67	453	-43.05	20240819	225	14.67	20240122	453	-43.05	20240819	225	14.67	20240122	N	038530	100	115 억	1119611	N	N	N	N
22	20241029	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	1	2	0.39	29690116	115448	26.04	257	259	256	334	180	257	257.17	0.97	-21599	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	299	-2.35	0.47	12	0.10	-110.00	552.00	453	20240819	-43.05	225	20240122	14.67	453	-43.05	20240819	225	14.67	20240122	453	-43.05	20240819	225	14.67	20240122	N	038530	100	115 억	1119611	N	N	N	N
23	20241029	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	0	3	0.00	26280972	102191	23.05	257	259	256	334	180	257	257.18	0.97	-21599	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.09	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	1119611	N	N	N	N
24	20241029	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	0	3	0.00	13485704	52513	11.84	257	259	256	334	180	257	256.81	0.97	-19884	263	259	253	249	243	262	252	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.05	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	1119611	N	N	N	N
25	20241028	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	4	2	1.58	112104310	443273	106.00	250	257	247	328	178	253	252.90	0.86	126388	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	297	-2.34	0.47	12	0.38	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	998622	N	N	N	N
26	20241028	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	3	2	1.19	107704418	426053	101.88	250	257	247	328	178	253	252.80	0.86	126435	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	296	-2.33	0.46	12	0.37	-110.00	552.00	453	20240819	-43.49	225	20240122	13.78	453	-43.49	20240819	225	13.78	20240122	453	-43.49	20240819	225	13.78	20240122	N	038530	100	115 억	998622	N	N	N	N
27	20241028	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	3	2	1.19	76120416	301587	72.12	250	257	247	328	178	253	252.40	0.86	116977	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	296	-2.33	0.46	12	0.26	-110.00	552.00	453	20240819	-43.49	225	20240122	13.78	453	-43.49	20240819	225	13.78	20240122	453	-43.49	20240819	225	13.78	20240122	N	038530	100	115 억	998622	N	N	N	N
28	20241028	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	2	2	0.79	52368593	208412	49.84	250	255	247	328	178	253	251.27	0.86	51100	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	295	-2.32	0.46	12	0.18	-110.00	552.00	453	20240819	-43.71	225	20240122	13.33	453	-43.71	20240819	225	13.33	20240122	453	-43.71	20240819	225	13.33	20240122	N	038530	100	115 억	998622	N	N	N	N
29	20241028	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	0	3	0.00	45437892	181110	43.31	250	253	247	328	178	253	250.89	0.86	37521	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	293	-2.30	0.46	12	0.16	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	N	038530	100	115 억	998622	N	N	N	N
30	20241028	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	0	3	0.00	41941001	167258	39.99	250	253	247	328	178	253	250.76	0.86	39205	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	293	-2.30	0.46	12	0.14	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	N	038530	100	115 억	998622	N	N	N	N
31	20241028	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	-1	5	-0.40	32681300	130513	31.21	250	253	247	328	178	253	250.41	0.86	31537	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	292	-2.29	0.46	12	0.11	-110.00	552.00	453	20240819	-44.37	225	20240122	12.00	453	-44.37	20240819	225	12.00	20240122	453	-44.37	20240819	225	12.00	20240122	N	038530	100	115 억	998622	N	N	N	N
32	20241028	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	-1	5	-0.40	19640251	78633	18.80	250	253	247	328	178	253	249.77	0.86	465	264	258	255	249	246	257	248	116	75	100	170	1	1	115714347	292	-2.29	0.46	12	0.07	-110.00	552.00	453	20240819	-44.37	225	20240122	12.00	453	-44.37	20240819	225	12.00	20240122	453	-44.37	20240819	225	12.00	20240122	N	038530	100	115 억	998622	N	N	N	N
33	20241025	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	-6	5	-2.32	105243381	411885	160.02	258	261	252	336	182	259	255.52	0.89	-38969	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	293	-2.30	0.46	12	0.36	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	N	038530	100	115 억	1034744	N	N	N	N
34	20241025	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	-6	5	-2.32	89419168	349353	135.72	258	261	253	336	182	259	255.96	0.89	-40319	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	293	-2.30	0.46	12	0.30	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	N	038530	100	115 억	1034744	N	N	N	N
35	20241025	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	-4	5	-1.54	72560056	282929	109.92	258	261	254	336	182	259	256.46	0.89	-33749	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	295	-2.32	0.46	12	0.24	-110.00	552.00	453	20240819	-43.71	225	20240122	13.33	453	-43.71	20240819	225	13.33	20240122	453	-43.71	20240819	225	13.33	20240122	N	038530	100	115 억	1034744	N	N	N	N
36	20241025	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-2	5	-0.77	65659739	255903	99.42	258	261	254	336	182	259	256.58	0.89	-34863	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.22	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	1034744	N	N	N	N
37	20241025	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	-1	5	-0.39	45115332	175320	68.11	258	261	254	336	182	259	257.33	0.89	-44582	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	299	-2.35	0.47	12	0.15	-110.00	552.00	453	20240819	-43.05	225	20240122	14.67	453	-43.05	20240819	225	14.67	20240122	453	-43.05	20240819	225	14.67	20240122	N	038530	100	115 억	1034744	N	N	N	N
38	20241025	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-2	5	-0.77	31652894	122727	47.68	258	261	255	336	182	259	257.91	0.89	-33506	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.11	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	1034744	N	N	N	N
39	20241025	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	2	2	0.77	23011870	89033	34.59	258	261	256	336	182	259	258.46	0.89	-7474	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	302	-2.37	0.47	12	0.08	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	N	038530	100	115 억	1034744	N	N	N	N
40	20241025	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	0	3	0.00	3401826	13166	5.11	258	260	258	336	182	259	258.38	0.89	3621	267	263	258	254	249	265	256	116	77	100	170	1	1	115714347	300	-2.35	0.47	12	0.01	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	1034744	N	N	N	N
41	20241024	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	62320367	241385	40.61	258	262	253	338	182	260	258.17	0.90	-7734	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.21	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	1043270	N	N	N	N
42	20241024	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	59974745	232312	39.08	258	262	253	338	182	260	258.16	0.90	-7343	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.20	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	1043270	N	N	N	N
43	20241024	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	0	3	0.00	50079782	193779	32.60	258	262	253	338	182	260	258.44	0.90	-17513	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.17	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	1043270	N	N	N	N
44	20241024	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	1	2	0.38	37813034	146355	24.62	258	262	253	338	182	260	258.37	0.90	-7016	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	302	-2.37	0.47	12	0.13	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	N	038530	100	115 억	1043270	N	N	N	N
45	20241024	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	1	2	0.38	32270360	125154	21.05	258	261	253	338	182	260	257.85	0.90	-2785	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	302	-2.37	0.47	12	0.11	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	N	038530	100	115 억	1043270	N	N	N	N
46	20241024	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	20234935	78728	13.24	258	260	253	338	182	260	257.02	0.90	-6286	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.07	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	1043270	N	N	N	N
47	20241024	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	0	3	0.00	16759748	65265	10.98	258	260	253	338	182	260	256.80	0.90	-2319	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.06	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	1043270	N	N	N	N
48	20241024	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	0	3	0.00	10058655	39318	6.61	258	260	253	338	182	260	255.83	0.90	-3198	272	266	258	252	244	262	248	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.03	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	1043270	N	N	N	N
49	20241023	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	0	3	0.00	152341322	591001	56.47	264	264	250	338	182	260	257.77	0.86	52125	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.51	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	993866	N	N	N	N
50	20241023	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	147031698	570590	54.52	264	264	250	338	182	260	257.68	0.86	63129	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.49	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	993866	N	N	N	N
51	20241023	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	103391156	401686	38.38	264	264	250	338	182	260	257.39	0.86	9760	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.35	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	993866	N	N	N	N
52	20241023	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	98364245	382114	36.51	264	264	250	338	182	260	257.42	0.86	9910	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.33	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	993866	N	N	N	N
53	20241023	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	0	3	0.00	94081659	365512	34.92	264	264	250	338	182	260	257.40	0.86	5968	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.32	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	993866	N	N	N	N
54	20241023	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-1	5	-0.38	82100440	319121	30.49	264	264	250	338	182	260	257.27	0.86	3268	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	300	-2.35	0.47	12	0.28	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	993866	N	N	N	N
55	20241023	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	1	2	0.38	20168224	77440	7.40	264	264	257	338	182	260	260.44	0.86	-9964	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	302	-2.37	0.47	12	0.07	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	N	038530	100	115 억	993866	N	N	N	N
56	20241023	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	3	2	1.15	3281875	12492	1.19	264	264	260	338	182	260	262.72	0.86	-1161	279	269	260	250	241	265	246	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.01	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	N	038530	100	115 억	993866	N	N	N	N
57	20241022	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	-10	5	-3.70	270112195	1042725	246.69	268	270	251	351	189	270	259.04	0.85	15742	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	301	-2.36	0.47	12	0.90	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	977855	N	N	N	N
58	20241022	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-14	5	-5.19	262888272	1014656	240.05	268	270	251	351	189	270	259.09	0.85	12212	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	296	-2.33	0.46	12	0.88	-110.00	552.00	453	20240819	-43.49	225	20240122	13.78	453	-43.49	20240819	225	13.78	20240122	453	-43.49	20240819	225	13.78	20240122	N	038530	100	115 억	977855	N	N	N	N
59	20241022	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-13	5	-4.81	232660413	897281	212.28	268	270	251	351	189	270	259.29	0.85	18195	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	297	-2.34	0.47	12	0.78	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	N	038530	100	115 억	977855	N	N	N	N
60	20241022	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-11	5	-4.07	192542022	741713	175.47	268	270	251	351	189	270	259.59	0.85	-1941	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	300	-2.35	0.47	12	0.64	-110.00	552.00	453	20240819	-42.83	225	20240122	15.11	453	-42.83	20240819	225	15.11	20240122	453	-42.83	20240819	225	15.11	20240122	N	038530	100	115 억	977855	N	N	N	N
61	20241022	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	-10	5	-3.70	189314301	729291	172.53	268	270	251	351	189	270	259.59	0.85	1227	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	301	-2.36	0.47	12	0.63	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	977855	N	N	N	N
62	20241022	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-9	5	-3.33	166282212	640152	151.45	268	270	251	351	189	270	259.75	0.85	5666	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	302	-2.37	0.47	12	0.55	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	N	038530	100	115 억	977855	N	N	N	N
63	20241022	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	-10	5	-3.70	99141930	378409	89.52	268	270	255	351	189	270	262.00	0.85	-41994	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	301	-2.36	0.47	12	0.33	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	N	038530	100	115 억	977855	N	N	N	N
64	20241022	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	0	3	0.00	1020665	3804	0.90	268	270	268	351	189	270	268.31	0.85	-430	277	273	269	265	261	274	266	116	81	100	180	1	1	115714347	312	-2.45	0.49	12	0.00	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	N	038530	100	115 억	977855	N	N	N	N
65	20241021	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	2	2	0.75	105831475	393477	26.26	270	273	265	348	188	268	268.96	0.86	-13486	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	312	-2.45	0.49	12	0.34	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	N	038530	100	115 억	992571	N	N	N	N
66	20241021	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	3	2	1.12	105179781	391061	26.10	270	273	265	348	188	268	268.96	0.86	-13964	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	314	-2.46	0.49	12	0.34	-110.00	552.00	453	20240819	-40.18	225	20240122	20.44	453	-40.18	20240819	225	20.44	20240122	453	-40.18	20240819	225	20.44	20240122	N	038530	100	115 억	992571	N	N	N	N
67	20241021	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	3	2	1.12	96184655	357934	23.89	270	273	265	348	188	268	268.72	0.86	-20410	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	314	-2.46	0.49	12	0.31	-110.00	552.00	453	20240819	-40.18	225	20240122	20.44	453	-40.18	20240819	225	20.44	20240122	453	-40.18	20240819	225	20.44	20240122	N	038530	100	115 억	992571	N	N	N	N
68	20241021	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	269	1	2	0.37	75545760	281604	18.80	270	273	265	348	188	268	268.27	0.86	-2657	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	311	-2.45	0.49	12	0.24	-110.00	552.00	453	20240819	-40.62	225	20240122	19.56	453	-40.62	20240819	225	19.56	20240122	453	-40.62	20240819	225	19.56	20240122	N	038530	100	115 억	992571	N	N	N	N
69	20241021	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	269	1	2	0.37	68174888	254130	16.96	270	273	265	348	188	268	268.27	0.86	-2657	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	311	-2.45	0.49	12	0.22	-110.00	552.00	453	20240819	-40.62	225	20240122	19.56	453	-40.62	20240819	225	19.56	20240122	453	-40.62	20240819	225	19.56	20240122	N	038530	100	115 억	992571	N	N	N	N
70	20241021	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	2	2	0.75	62927712	234659	15.66	270	273	265	348	188	268	268.17	0.86	-2657	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	312	-2.45	0.49	12	0.20	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	N	038530	100	115 억	992571	N	N	N	N
71	20241021	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	2	2	0.75	58222118	217211	14.50	270	273	265	348	188	268	268.04	0.86	-2865	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	312	-2.45	0.49	12	0.19	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	N	038530	100	115 억	992571	N	N	N	N
72	20241021	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	4	2	1.49	2302140	8513	0.57	270	272	270	348	188	268	270.43	0.86	-3472	296	281	274	259	252	278	256	116	80	100	180	1	1	115714347	315	-2.47	0.49	12	0.01	-110.00	552.00	453	20240819	-39.96	225	20240122	20.89	453	-39.96	20240819	225	20.89	20240122	453	-39.96	20240819	225	20.89	20240122	N	038530	100	115 억	992571	N	N	N	N
73	20241018	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-10	5	-3.60	410144078	1485611	322.54	278	289	267	361	195	278	276.09	0.98	-145950	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	310	-2.44	0.49	12	1.28	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	N	038530	100	115 억	1138540	N	N	N	N
74	20241018	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-6	5	-2.16	381415465	1379009	299.40	278	289	267	361	195	278	276.59	0.98	-142869	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	315	-2.47	0.49	12	1.19	-110.00	552.00	453	20240819	-39.96	225	20240122	20.89	453	-39.96	20240819	225	20.89	20240122	453	-39.96	20240819	225	20.89	20240122	N	038530	100	115 억	1138540	N	N	N	N
75	20241018	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	273	-5	5	-1.80	163714781	588604	127.79	278	285	273	361	195	278	278.14	0.98	2957	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	316	-2.48	0.49	12	0.51	-110.00	552.00	453	20240819	-39.74	225	20240122	21.33	453	-39.74	20240819	225	21.33	20240122	453	-39.74	20240819	225	21.33	20240122	N	038530	100	115 억	1138540	N	N	N	N
76	20241018	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	3	2	1.08	114987796	411061	89.25	278	285	276	361	195	278	279.73	0.98	10238	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	325	-2.55	0.51	12	0.36	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1138540	N	N	N	N
77	20241018	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	4	2	1.44	77856574	277443	60.24	278	285	276	361	195	278	280.62	0.98	9448	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	326	-2.56	0.51	12	0.24	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	N	038530	100	115 억	1138540	N	N	N	N
78	20241018	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	5	2	1.80	60833883	216680	47.04	278	285	276	361	195	278	280.75	0.98	33570	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	327	-2.57	0.51	12	0.19	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1138540	N	N	N	N
79	20241018	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	3	2	1.08	28626715	102508	22.26	278	281	276	361	195	278	279.26	0.98	-2604	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	325	-2.55	0.51	12	0.09	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1138540	N	N	N	N
80	20241018	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	-2	5	-0.72	4171082	15030	3.26	278	279	276	361	195	278	277.52	0.98	4224	288	283	279	274	270	281	272	116	83	100	180	1	1	115714347	319	-2.51	0.50	12	0.01	-110.00	552.00	453	20240819	-39.07	225	20240122	22.67	453	-39.07	20240819	225	22.67	20240122	453	-39.07	20240819	225	22.67	20240122	N	038530	100	115 억	1138540	N	N	N	N
81	20241017	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	128366657	459484	94.32	280	284	275	365	197	281	279.37	0.95	32995	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.40	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	N	038530	100	115 억	1104935	N	N	N	N
82	20241017	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	121597831	435278	89.35	280	284	275	365	197	281	279.36	0.95	38795	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.38	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1104935	N	N	N	N
83	20241017	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-1	5	-0.36	115966438	415175	85.22	280	284	275	365	197	281	279.32	0.95	29756	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	324	-2.55	0.51	12	0.36	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	1104935	N	N	N	N
84	20241017	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	89445943	319942	65.67	280	284	275	365	197	281	279.57	0.95	22447	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.28	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1104935	N	N	N	N
85	20241017	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	1	2	0.36	68814395	246502	50.60	280	284	275	365	197	281	279.16	0.95	-6305	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	326	-2.56	0.51	12	0.21	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	N	038530	100	115 억	1104935	N	N	N	N
86	20241017	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	1	2	0.36	56971484	204455	41.97	280	284	275	365	197	281	278.65	0.95	-30756	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	326	-2.56	0.51	12	0.18	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	N	038530	100	115 억	1104935	N	N	N	N
87	20241017	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-2	5	-0.71	46049570	165446	33.96	280	284	275	365	197	281	278.34	0.95	-26429	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	323	-2.54	0.51	12	0.14	-110.00	552.00	453	20240819	-38.41	225	20240122	24.00	453	-38.41	20240819	225	24.00	20240122	453	-38.41	20240819	225	24.00	20240122	N	038530	100	115 억	1104935	N	N	N	N
88	20241017	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	2336859	8370	1.72	280	281	278	365	197	281	279.19	0.95	-258	295	287	281	273	267	288	274	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.01	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1104935	N	N	N	N
89	20241016	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	136750949	486849	48.14	281	289	275	365	197	281	280.89	1.00	-42206	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.42	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1152073	N	N	N	N
90	20241016	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	129287487	460191	45.51	281	289	275	365	197	281	280.94	1.00	-47080	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.40	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1152073	N	N	N	N
91	20241016	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	120198571	427698	42.29	281	289	275	365	197	281	281.04	1.00	-42172	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.37	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1152073	N	N	N	N
92	20241016	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-1	5	-0.36	99081036	351948	34.80	281	289	275	365	197	281	281.52	1.00	-44384	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	324	-2.55	0.51	12	0.30	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	1152073	N	N	N	N
93	20241016	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	2	2	0.71	70436697	250389	24.76	281	289	275	365	197	281	281.31	1.00	-8045	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	327	-2.57	0.51	12	0.22	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1152073	N	N	N	N
94	20241016	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-1	5	-0.36	60173564	213870	21.15	281	289	275	365	197	281	281.36	1.00	-21545	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	324	-2.55	0.51	12	0.18	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	1152073	N	N	N	N
95	20241016	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	2	2	0.71	38536718	137089	13.56	281	289	275	365	197	281	281.11	1.00	-29745	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	327	-2.57	0.51	12	0.12	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1152073	N	N	N	N
96	20241016	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	14733297	53063	5.25	281	281	275	365	197	281	277.66	1.00	-6815	303	291	282	270	261	298	277	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.05	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1152073	N	N	N	N
97	20241015	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	7	2	2.55	286042780	1010743	322.56	274	294	273	356	192	274	283.00	0.98	22678	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	325	-2.55	0.51	12	0.87	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1137139	N	N	N	N
98	20241015	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	9	2	3.28	281517739	994656	317.42	274	294	273	356	192	274	283.03	0.98	20159	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	327	-2.57	0.51	12	0.86	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1137139	N	N	N	N
99	20241015	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	7	2	2.55	232778861	821297	262.10	274	294	273	356	192	274	283.43	0.98	-267	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	325	-2.55	0.51	12	0.71	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1137139	N	N	N	N
100	20241015	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	8	2	2.92	219646377	774597	247.19	274	294	273	356	192	274	283.56	0.98	9038	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	326	-2.56	0.51	12	0.67	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	N	038530	100	115 억	1137139	N	N	N	N
101	20241015	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	7	2	2.55	207754470	732149	233.65	274	294	273	356	192	274	283.76	0.98	10966	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	325	-2.55	0.51	12	0.63	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1137139	N	N	N	N
102	20241015	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	9	2	3.28	192710459	678580	216.55	274	294	273	356	192	274	283.99	0.98	10969	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	327	-2.57	0.51	12	0.59	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1137139	N	N	N	N
103	20241015	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	10	2	3.65	159957060	562641	179.55	274	294	273	356	192	274	284.30	0.98	15210	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	329	-2.58	0.51	12	0.49	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	1137139	N	N	N	N
104	20241015	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	0	3	0.00	660936	2414	0.77	274	274	273	356	192	274	273.79	0.98	610	282	277	274	269	266	276	268	116	82	100	180	1	1	115714347	317	-2.49	0.50	12	0.00	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	N	038530	100	115 억	1137139	N	N	N	N
105	20241014	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	0	3	0.00	85568722	312405	37.92	279	279	271	356	192	274	273.90	0.97	12871	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	317	-2.49	0.50	12	0.27	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	N	038530	100	115 억	1117308	N	N	N	N
106	20241014	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	0	3	0.00	82467134	301084	36.55	279	279	271	356	192	274	273.90	0.97	8698	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	317	-2.49	0.50	12	0.26	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	N	038530	100	115 억	1117308	N	N	N	N
107	20241014	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-2	5	-0.73	72306265	263870	32.03	279	279	271	356	192	274	274.02	0.97	4133	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	315	-2.47	0.49	12	0.23	-110.00	552.00	453	20240819	-39.96	225	20240122	20.89	453	-39.96	20240819	225	20.89	20240122	453	-39.96	20240819	225	20.89	20240122	N	038530	100	115 억	1117308	N	N	N	N
108	20241014	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	1	2	0.36	60281438	219858	26.69	279	279	271	356	192	274	274.18	0.97	918	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	318	-2.50	0.50	12	0.19	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	N	038530	100	115 억	1117308	N	N	N	N
109	20241014	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	1	2	0.36	57286527	208946	25.36	279	279	271	356	192	274	274.17	0.97	2008	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	318	-2.50	0.50	12	0.18	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	N	038530	100	115 억	1117308	N	N	N	N
110	20241014	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	2	2	0.73	31890408	115895	14.07	279	279	271	356	192	274	275.17	0.97	-48021	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	319	-2.51	0.50	12	0.10	-110.00	552.00	453	20240819	-39.07	225	20240122	22.67	453	-39.07	20240819	225	22.67	20240122	453	-39.07	20240819	225	22.67	20240122	N	038530	100	115 억	1117308	N	N	N	N
111	20241014	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	1	2	0.36	16846958	61416	7.45	279	279	271	356	192	274	274.31	0.97	-38500	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	318	-2.50	0.50	12	0.05	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	N	038530	100	115 억	1117308	N	N	N	N
112	20241014	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	0	3	0.00	173209	630	0.08	279	279	274	356	192	274	274.93	0.97	-11	286	280	277	271	268	278	269	116	82	100	180	1	1	115714347	317	-2.49	0.50	12	0.00	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	N	038530	100	115 억	1117308	N	N	N	N
113	20241011	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	-7	5	-2.49	226835169	817791	174.76	281	283	274	365	197	281	277.38	0.89	86405	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	317	-2.49	0.50	12	0.71	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	N	038530	100	115 억	1031063	N	N	N	N
114	20241011	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-4	5	-1.42	210309288	757800	161.94	281	283	274	365	197	281	277.53	0.89	111202	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	321	-2.52	0.50	12	0.65	-110.00	552.00	453	20240819	-38.85	225	20240122	23.11	453	-38.85	20240819	225	23.11	20240122	453	-38.85	20240819	225	23.11	20240122	N	038530	100	115 억	1031063	N	N	N	N
115	20241011	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-4	5	-1.42	189119499	680752	145.47	281	283	274	365	197	281	277.81	0.89	101517	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	321	-2.52	0.50	12	0.59	-110.00	552.00	453	20240819	-38.85	225	20240122	23.11	453	-38.85	20240819	225	23.11	20240122	453	-38.85	20240819	225	23.11	20240122	N	038530	100	115 억	1031063	N	N	N	N
116	20241011	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	165894670	596690	127.51	281	283	274	365	197	281	278.02	0.89	100413	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.52	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	N	038530	100	115 억	1031063	N	N	N	N
117	20241011	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	126198009	452840	96.77	281	283	276	365	197	281	278.68	0.89	94247	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.39	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	N	038530	100	115 억	1031063	N	N	N	N
118	20241011	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	97976925	351235	75.06	281	283	276	365	197	281	278.95	0.89	108777	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.30	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	N	038530	100	115 억	1031063	N	N	N	N
119	20241011	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	73482129	262917	56.18	281	283	277	365	197	281	279.49	0.89	90903	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.23	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1031063	N	N	N	N
120	20241011	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	2	2	0.71	8540741	30443	6.51	281	283	280	365	197	281	280.55	0.89	6983	294	287	284	277	274	286	276	116	84	100	190	1	1	115714347	327	-2.57	0.51	12	0.03	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1031063	N	N	N	N
121	20241010	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	-7	5	-2.43	129874622	457395	71.53	288	291	281	374	202	288	283.95	0.93	-50120	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	325	-2.55	0.51	12	0.40	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1079035	N	N	N	N
122	20241010	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-5	5	-1.74	116020581	408174	63.83	288	291	282	374	202	288	284.24	0.93	-42300	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.35	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1079035	N	N	N	N
123	20241010	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-4	5	-1.39	94488600	332064	51.93	288	291	282	374	202	288	284.55	0.93	-24235	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.29	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	1079035	N	N	N	N
124	20241010	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	-6	5	-2.08	80499749	282608	44.20	288	291	282	374	202	288	284.85	0.93	-15502	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	326	-2.56	0.51	12	0.24	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	N	038530	100	115 억	1079035	N	N	N	N
125	20241010	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-4	5	-1.39	66972213	234767	36.71	288	291	282	374	202	288	285.27	0.93	459	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.20	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	1079035	N	N	N	N
126	20241010	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-3	5	-1.04	63231076	221595	34.65	288	291	282	374	202	288	285.35	0.93	459	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	330	-2.59	0.52	12	0.19	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1079035	N	N	N	N
127	20241010	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-5	5	-1.74	47283537	165308	25.85	288	291	283	374	202	288	286.03	0.93	-16018	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.14	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1079035	N	N	N	N
128	20241010	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	0	3	0.00	3547347	12323	1.93	288	289	285	374	202	288	287.86	0.93	772	295	291	284	280	273	293	282	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.01	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	N	038530	100	115 억	1079035	N	N	N	N
129	20241008	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	3	2	1.05	180339254	639392	58.14	284	288	277	370	200	285	282.04	0.88	66832	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	333	-2.62	0.52	12	0.55	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	N	038530	100	115 억	1014700	N	N	N	N
130	20241008	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	158038674	561477	51.06	284	286	277	370	200	285	281.47	0.88	42214	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	330	-2.59	0.52	12	0.49	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1014700	N	N	N	N
131	20241008	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-2	5	-0.70	142051877	505285	45.95	284	286	277	370	200	285	281.13	0.88	43286	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	327	-2.57	0.51	12	0.44	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1014700	N	N	N	N
132	20241008	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-1	5	-0.35	125292557	445734	40.53	284	286	277	370	200	285	281.09	0.88	37778	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	329	-2.58	0.51	12	0.39	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	1014700	N	N	N	N
133	20241008	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-2	5	-0.70	104737302	372863	33.90	284	286	277	370	200	285	280.90	0.88	42914	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	327	-2.57	0.51	12	0.32	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1014700	N	N	N	N
134	20241008	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	93769324	333945	30.37	284	286	277	370	200	285	280.79	0.88	33948	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	330	-2.59	0.52	12	0.29	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1014700	N	N	N	N
135	20241008	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	-4	5	-1.40	65156261	232992	21.19	284	284	277	370	200	285	279.65	0.88	59796	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	325	-2.55	0.51	12	0.20	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	N	038530	100	115 억	1014700	N	N	N	N
136	20241008	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-7	5	-2.46	31342293	112031	10.19	284	284	278	370	200	285	279.76	0.88	30022	303	294	288	279	273	291	276	116	85	100	190	1	1	115714347	322	-2.53	0.50	12	0.10	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	N	038530	100	115 억	1014700	N	N	N	N
137	20241007	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-5	5	-1.72	318391416	1098771	77.77	296	297	282	377	203	290	289.77	0.89	-16774	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	330	-2.59	0.52	12	0.95	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1026824	N	N	N	N
138	20241007	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-5	5	-1.72	311504409	1074679	76.06	296	297	282	377	203	290	289.86	0.89	-12771	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	330	-2.59	0.52	12	0.93	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1026824	N	N	N	N
139	20241007	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-7	5	-2.41	288875051	995230	70.44	296	297	282	377	203	290	290.26	0.89	20779	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	327	-2.57	0.51	12	0.86	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	1026824	N	N	N	N
140	20241007	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-5	5	-1.72	236198123	809920	57.32	296	297	284	377	203	290	291.63	0.89	22355	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	330	-2.59	0.52	12	0.70	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	N	038530	100	115 억	1026824	N	N	N	N
141	20241007	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	1	2	0.34	177327834	604018	42.75	296	297	289	377	203	290	293.58	0.89	-40082	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	337	-2.65	0.53	12	0.52	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	N	038530	100	115 억	1026824	N	N	N	N
142	20241007	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	0	3	0.00	166830920	567781	40.19	296	297	289	377	203	290	293.83	0.89	-22114	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	336	-2.64	0.53	12	0.49	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	N	038530	100	115 억	1026824	N	N	N	N
143	20241007	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	1	2	0.34	139552672	473868	33.54	296	297	290	377	203	290	294.50	0.89	-8332	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	337	-2.65	0.53	12	0.41	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	N	038530	100	115 억	1026824	N	N	N	N
144	20241007	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	7	2	2.41	68966850	233252	16.51	296	297	292	377	203	290	295.68	0.89	80344	305	297	284	276	263	301	280	116	87	100	190	1	1	115714347	344	-2.70	0.54	12	0.20	-110.00	552.00	453	20240819	-34.44	225	20240122	32.00	453	-34.44	20240819	225	32.00	20240122	453	-34.44	20240819	225	32.00	20240122	N	038530	100	115 억	1026824	N	N	N	N
145	20241004	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	10	2	3.57	395706575	1400612	175.48	280	292	271	364	196	280	282.51	0.75	163757	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	336	-2.64	0.53	12	1.21	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	N	038530	100	115 억	868047	N	N	N	N
146	20241004	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	6	2	2.14	377765950	1338549	167.71	280	292	271	364	196	280	282.22	0.75	165606	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	331	-2.60	0.52	12	1.16	-110.00	552.00	453	20240819	-36.87	225	20240122	27.11	453	-36.87	20240819	225	27.11	20240122	453	-36.87	20240819	225	27.11	20240122	N	038530	100	115 억	868047	N	N	N	N
147	20241004	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	3	2	1.07	357987107	1269306	159.03	280	292	271	364	196	280	282.03	0.75	168253	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	327	-2.57	0.51	12	1.10	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	868047	N	N	N	N
148	20241004	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	289	9	2	3.21	317270149	1127680	141.29	280	292	271	364	196	280	281.35	0.75	197875	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	334	-2.63	0.52	12	0.97	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	N	038530	100	115 억	868047	N	N	N	N
149	20241004	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	10	2	3.57	228856865	821498	102.92	280	290	271	364	196	280	278.58	0.75	361515	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	336	-2.64	0.53	12	0.71	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	N	038530	100	115 억	868047	N	N	N	N
150	20241004	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	0	3	0.00	170353503	616514	77.24	280	284	271	364	196	280	276.32	0.75	315863	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	324	-2.55	0.51	12	0.53	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	868047	N	N	N	N
151	20241004	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-5	5	-1.79	72752523	264265	33.11	280	284	271	364	196	280	275.30	0.75	348	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	318	-2.50	0.50	12	0.23	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	N	038530	100	115 억	868047	N	N	N	N
152	20241004	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-1	5	-0.36	4786325	17154	2.15	280	284	278	364	196	280	279.02	0.75	-705	301	290	279	268	257	285	263	116	84	100	190	1	1	115714347	323	-2.54	0.51	12	0.01	-110.00	552.00	453	20240819	-38.41	225	20240122	24.00	453	-38.41	20240819	225	24.00	20240122	453	-38.41	20240819	225	24.00	20240122	N	038530	100	115 억	868047	N	N	N	N
153	20241002	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-8	5	-2.78	222833123	791278	73.07	285	290	268	374	202	288	281.61	0.81	-64057	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	324	-2.55	0.51	12	0.68	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	932564	N	N	N	N
154	20241002	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-8	5	-2.78	168220053	596169	55.06	285	290	268	374	202	288	282.17	0.81	-57803	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	324	-2.55	0.51	12	0.52	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	932564	N	N	N	N
155	20241002	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-4	5	-1.39	139224334	492720	45.50	285	290	268	374	202	288	282.56	0.81	-57561	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.43	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	932564	N	N	N	N
156	20241002	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-5	5	-1.74	111445327	394184	36.40	285	290	268	374	202	288	282.72	0.81	-59272	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.34	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	N	038530	100	115 억	932564	N	N	N	N
157	20241002	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	0	3	0.00	93190275	329965	30.47	285	290	268	374	202	288	282.42	0.81	-82188	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.29	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	N	038530	100	115 억	932564	N	N	N	N
158	20241002	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	0	3	0.00	88797305	314692	29.06	285	290	268	374	202	288	282.17	0.81	-81416	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.27	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	N	038530	100	115 억	932564	N	N	N	N
159	20241002	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-4	5	-1.39	69354631	247149	22.82	285	285	268	374	202	288	280.62	0.81	-65876	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.21	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	N	038530	100	115 억	932564	N	N	N	N
160	20241002	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-8	5	-2.78	20902519	74607	6.89	285	285	268	374	202	288	280.17	0.81	-19457	301	294	290	283	279	292	281	116	86	100	190	1	1	115714347	324	-2.55	0.51	12	0.06	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	N	038530	100	115 억	932564	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History