KissMeData/065170/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	227	-7	5	-2.99	301265945	1337597	141.30	234	236	218	304	164	234	225.23	1.38	133332	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	202	-113.50	0.64	12	1.50	-2.00	353.00	672	20231205	-66.22	218	20241031	4.13	657	-65.45	20240520	218	4.13	20241031	672	-66.22	20231205	218	4.13	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
3	20241031	150647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	226	-8	5	-3.42	282745821	1255240	132.60	234	236	218	304	164	234	225.25	1.38	131225	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	201	-113.00	0.64	12	1.41	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
4	20241031	140646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	224	-10	5	-4.27	259375013	1152568	121.75	234	236	218	304	164	234	225.04	1.38	97328	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	199	-112.00	0.63	12	1.30	-2.00	353.00	672	20231205	-66.67	218	20241031	2.75	657	-65.91	20240520	218	2.75	20241031	672	-66.67	20231205	218	2.75	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
5	20241031	130646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	225	-9	5	-3.85	239247950	1062238	112.21	234	236	218	304	164	234	225.23	1.38	101979	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	200	-112.50	0.64	12	1.19	-2.00	353.00	672	20231205	-66.52	218	20241031	3.21	657	-65.75	20240520	218	3.21	20241031	672	-66.52	20231205	218	3.21	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
6	20241031	120646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	224	-10	5	-4.27	212006981	940511	99.35	234	236	218	304	164	234	225.42	1.38	114466	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	199	-112.00	0.63	12	1.06	-2.00	353.00	672	20231205	-66.67	218	20241031	2.75	657	-65.91	20240520	218	2.75	20241031	672	-66.67	20231205	218	2.75	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
7	20241031	110646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	229	-5	5	-2.14	158827204	702659	74.22	234	236	218	304	164	234	226.04	1.38	88317	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	204	-114.50	0.65	12	0.79	-2.00	353.00	672	20231205	-65.92	218	20241031	5.05	657	-65.14	20240520	218	5.05	20241031	672	-65.92	20231205	218	5.05	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
8	20241031	100646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	225	-9	5	-3.85	127877613	564915	59.67	234	236	218	304	164	234	226.37	1.38	63022	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	200	-112.50	0.64	12	0.63	-2.00	353.00	672	20231205	-66.52	218	20241031	3.21	657	-65.75	20240520	218	3.21	20241031	672	-66.52	20231205	218	3.21	20241031	0.05	N	065170	500	444 억	1231537	N	N	N	N
9	20241031	090643	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	-2	5	-0.85	17155879	73416	7.76	234	236	232	304	164	234	233.68	1.38	-41793	254	243	234	223	214	239	219	445	70	500	150	1	1	88970559	206	-116.00	0.66	12	0.08	-2.00	353.00	672	20231205	-65.48	225	20241030	3.11	657	-64.69	20240520	225	3.11	20241030	672	-65.48	20231205	225	3.11	20241030	0.05	N	065170	500	444 억	1231537	N	N	N	N
10	20241030	160642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	234	-5	5	-2.09	222584776	940712	66.47	240	245	225	310	168	239	236.61	1.28	91200	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	208	-117.00	0.66	12	1.06	-2.00	353.00	672	20231205	-65.18	225	20241030	4.00	657	-64.38	20240520	225	4.00	20241030	672	-65.18	20231205	225	4.00	20241030	0.05	N	065170	500	444 억	1142443	N	N	N	N
11	20241030	150658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	233	-6	5	-2.51	219073181	925692	65.41	240	245	225	310	168	239	236.66	1.28	92919	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	207	-116.50	0.66	12	1.04	-2.00	353.00	672	20231205	-65.33	225	20241030	3.56	657	-64.54	20240520	225	3.56	20241030	672	-65.33	20231205	225	3.56	20241030	0.05	N	065170	500	444 억	1142443	N	N	N	N
12	20241030	140646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	232	-7	5	-2.93	202220190	852798	60.26	240	245	225	310	168	239	237.13	1.28	78017	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	206	-116.00	0.66	12	0.96	-2.00	353.00	672	20231205	-65.48	225	20241030	3.11	657	-64.69	20240520	225	3.11	20241030	672	-65.48	20231205	225	3.11	20241030	0.05	N	065170	500	444 억	1142443	N	N	N	N
13	20241030	130648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	235	-4	5	-1.67	194221533	818364	57.82	240	245	225	310	168	239	237.33	1.28	75404	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	209	-117.50	0.67	12	0.92	-2.00	353.00	672	20231205	-65.03	225	20241030	4.44	657	-64.23	20240520	225	4.44	20241030	672	-65.03	20231205	225	4.44	20241030	0.05	N	065170	500	444 억	1142443	N	N	N	N
14	20241030	120656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	235	-4	5	-1.67	179987644	757686	53.54	240	245	225	310	168	239	237.55	1.28	64262	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	209	-117.50	0.67	12	0.85	-2.00	353.00	672	20231205	-65.03	225	20241030	4.44	657	-64.23	20240520	225	4.44	20241030	672	-65.03	20231205	225	4.44	20241030	0.05	N	065170	500	444 억	1142443	N	N	N	N
15	20241030	110645	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	0	3	0.00	114144002	474908	33.56	240	245	237	310	168	239	240.35	1.28	35869	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	213	-119.50	0.68	12	0.53	-2.00	353.00	672	20231205	-64.43	236	20241022	1.27	657	-63.62	20240520	236	1.27	20241022	672	-64.43	20231205	236	1.27	20241022	0.05	N	065170	500	444 억	1142443	N	N	N	N
16	20241030	100644	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	0	3	0.00	94327431	392062	27.70	240	245	237	310	168	239	240.59	1.28	24558	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	213	-119.50	0.68	12	0.44	-2.00	353.00	672	20231205	-64.43	236	20241022	1.27	657	-63.62	20240520	236	1.27	20241022	672	-64.43	20231205	236	1.27	20241022	0.05	N	065170	500	444 억	1142443	N	N	N	N
17	20241030	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	237	-2	5	-0.84	12667599	53089	3.75	240	241	237	310	168	239	238.61	1.28	-3689	255	246	242	233	229	245	232	445	71	500	160	1	1	88970559	211	-118.50	0.67	12	0.06	-2.00	353.00	672	20231205	-64.73	236	20241022	0.42	657	-63.93	20240520	236	0.42	20241022	672	-64.73	20231205	236	0.42	20241022	0.05	N	065170	500	444 억	1142443	N	N	N	N
18	20241029	160623	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-4	5	-1.65	343855482	1411209	81.69	245	251	238	315	171	243	243.66	1.26	24832	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	213	-119.50	0.68	12	1.59	-2.00	353.00	672	20231205	-64.43	236	20241022	1.27	657	-63.62	20240520	236	1.27	20241022	672	-64.43	20231205	236	1.27	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
19	20241029	150635	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	-2	5	-0.82	334833430	1373517	79.51	245	251	238	315	171	243	243.78	1.26	28387	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	214	-120.50	0.68	12	1.54	-2.00	353.00	672	20231205	-64.14	236	20241022	2.12	657	-63.32	20240520	236	2.12	20241022	672	-64.14	20231205	236	2.12	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
20	20241029	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	-3	5	-1.23	318546589	1305593	75.57	245	251	238	315	171	243	243.99	1.26	21106	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	214	-120.00	0.68	12	1.47	-2.00	353.00	672	20231205	-64.29	236	20241022	1.69	657	-63.47	20240520	236	1.69	20241022	672	-64.29	20231205	236	1.69	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
21	20241029	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-1	5	-0.41	274758741	1123096	65.01	245	251	240	315	171	243	244.64	1.26	4711	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	215	-121.00	0.69	12	1.26	-2.00	353.00	672	20231205	-63.99	236	20241022	2.54	657	-63.17	20240520	236	2.54	20241022	672	-63.99	20231205	236	2.54	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
22	20241029	120631	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	0	3	0.00	218081670	889572	51.49	245	251	240	315	171	243	245.15	1.26	11143	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	216	-121.50	0.69	12	1.00	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
23	20241029	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	0	3	0.00	100636090	412937	23.90	245	248	240	315	171	243	243.71	1.26	16294	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	216	-121.50	0.69	12	0.46	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
24	20241029	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	0	3	0.00	78340343	320895	18.58	245	248	240	315	171	243	244.13	1.26	12116	278	260	249	231	220	255	226	445	72	500	160	1	1	88970559	216	-121.50	0.69	12	0.36	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1120496	N	N	N	N
25	20241028	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	-8	5	-3.19	421396090	1716608	51.57	255	267	238	326	176	251	245.48	1.25	10492	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	216	-121.50	0.69	12	1.93	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
26	20241028	150626	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	-10	5	-3.98	399055188	1624253	48.80	255	267	238	326	176	251	245.68	1.25	8306	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	214	-120.50	0.68	12	1.83	-2.00	353.00	672	20231205	-64.14	236	20241022	2.12	657	-63.32	20240520	236	2.12	20241022	672	-64.14	20231205	236	2.12	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
27	20241028	140628	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-9	5	-3.59	360869241	1466164	44.05	255	267	238	326	176	251	246.13	1.25	5367	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	215	-121.00	0.69	12	1.65	-2.00	353.00	672	20231205	-63.99	236	20241022	2.54	657	-63.17	20240520	236	2.54	20241022	672	-63.99	20231205	236	2.54	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
28	20241028	130625	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	-8	5	-3.19	308966386	1250942	37.58	255	267	240	326	176	251	246.99	1.25	1134	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	216	-121.50	0.69	12	1.41	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
29	20241028	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	-8	5	-3.19	258484515	1042314	31.31	255	267	241	326	176	251	247.99	1.25	4112	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	216	-121.50	0.69	12	1.17	-2.00	353.00	672	20231205	-63.84	236	20241022	2.97	657	-63.01	20240520	236	2.97	20241022	672	-63.84	20231205	236	2.97	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
30	20241028	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	-5	5	-1.99	241194508	971444	29.18	255	267	241	326	176	251	248.28	1.25	-112	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	219	-123.00	0.70	12	1.09	-2.00	353.00	672	20231205	-63.39	236	20241022	4.24	657	-62.56	20240520	236	4.24	20241022	672	-63.39	20231205	236	4.24	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
31	20241028	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	-5	5	-1.99	194706448	781115	23.47	255	267	241	326	176	251	249.27	1.25	-2594	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	219	-123.00	0.70	12	0.88	-2.00	353.00	672	20231205	-63.39	236	20241022	4.24	657	-62.56	20240520	236	4.24	20241022	672	-63.39	20231205	236	4.24	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
32	20241028	090622	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	1	2	0.40	58469430	226152	6.79	255	267	251	326	176	251	258.55	1.25	-27264	284	267	255	238	226	261	232	445	75	500	170	1	1	88970559	224	-126.00	0.71	12	0.25	-2.00	353.00	672	20231205	-62.50	236	20241022	6.78	657	-61.64	20240520	236	6.78	20241022	672	-62.50	20231205	236	6.78	20241022	0.05	N	065170	500	444 억	1110003	N	N	N	N
33	20241025	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-11	5	-4.20	840631033	3301069	14.36	268	272	243	340	184	262	254.67	1.20	41678	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	223	-125.50	0.71	12	3.71	-2.00	353.00	672	20231205	-62.65	236	20241022	6.36	657	-61.80	20240520	236	6.36	20241022	672	-62.65	20231205	236	6.36	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
34	20241025	150625	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-9	5	-3.44	817620229	3209585	13.96	268	272	243	340	184	262	254.74	1.20	43663	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	225	-126.50	0.72	12	3.61	-2.00	353.00	672	20231205	-62.35	236	20241022	7.20	657	-61.49	20240520	236	7.20	20241022	672	-62.35	20231205	236	7.20	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
35	20241025	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-5	5	-1.91	735569915	2881330	12.54	268	272	243	340	184	262	255.29	1.20	26000	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	229	-128.50	0.73	12	3.24	-2.00	353.00	672	20231205	-61.76	236	20241022	8.90	657	-60.88	20240520	236	8.90	20241022	672	-61.76	20231205	236	8.90	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
36	20241025	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-7	5	-2.67	705681918	2763836	12.03	268	272	243	340	184	262	255.33	1.20	23334	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	227	-127.50	0.72	12	3.11	-2.00	353.00	672	20231205	-62.05	236	20241022	8.05	657	-61.19	20240520	236	8.05	20241022	672	-62.05	20231205	236	8.05	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
37	20241025	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-11	5	-4.20	561437796	2204592	9.59	268	272	243	340	184	262	254.67	1.20	21075	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	223	-125.50	0.71	12	2.48	-2.00	353.00	672	20231205	-62.65	236	20241022	6.36	657	-61.80	20240520	236	6.36	20241022	672	-62.65	20231205	236	6.36	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
38	20241025	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-11	5	-4.20	424155255	1648760	7.17	268	272	247	340	184	262	257.26	1.20	22615	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	223	-125.50	0.71	12	1.85	-2.00	353.00	672	20231205	-62.65	236	20241022	6.36	657	-61.80	20240520	236	6.36	20241022	672	-62.65	20231205	236	6.36	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
39	20241025	100624	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-11	5	-4.20	340059095	1312133	5.71	268	272	247	340	184	262	259.16	1.20	28218	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	223	-125.50	0.71	12	1.47	-2.00	353.00	672	20231205	-62.65	236	20241022	6.36	657	-61.80	20240520	236	6.36	20241022	672	-62.65	20231205	236	6.36	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
40	20241025	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	-2	5	-0.76	112384483	422352	1.84	268	272	257	340	184	262	266.10	1.20	21789	330	295	270	235	210	313	253	445	78	500	170	1	1	88970559	231	-130.00	0.74	12	0.47	-2.00	353.00	672	20231205	-61.31	236	20241022	10.17	657	-60.43	20240520	236	10.17	20241022	672	-61.31	20231205	236	10.17	20241022	0.05	N	065170	500	444 억	1068324	N	N	N	N
41	20241024	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	21	2	8.71	6346949803	22849875	77.33	245	305	245	313	169	241	277.79	1.28	-70304	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	233	-131.00	0.74	12	25.68	-2.00	353.00	672	20231205	-61.01	236	20241022	11.02	657	-60.12	20240520	236	11.02	20241022	672	-61.01	20231205	236	11.02	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
42	20241024	150618	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	15	2	6.22	6261162630	22519501	76.21	245	305	245	313	169	241	278.05	1.28	-75839	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	228	-128.00	0.73	12	25.31	-2.00	353.00	672	20231205	-61.90	236	20241022	8.47	657	-61.04	20240520	236	8.47	20241022	672	-61.90	20231205	236	8.47	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
43	20241024	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	16	2	6.64	6035920933	21640092	73.23	245	305	245	313	169	241	278.94	1.28	-51021	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	229	-128.50	0.73	12	24.32	-2.00	353.00	672	20231205	-61.76	236	20241022	8.90	657	-60.88	20240520	236	8.90	20241022	672	-61.76	20231205	236	8.90	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
44	20241024	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	276	35	2	14.52	5635755486	20123674	68.10	245	305	245	313	169	241	280.07	1.28	-85779	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	246	-138.00	0.78	12	22.62	-2.00	353.00	672	20231205	-58.93	236	20241022	16.95	657	-57.99	20240520	236	16.95	20241022	672	-58.93	20231205	236	16.95	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
45	20241024	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	280	39	2	16.18	5387641625	19226472	65.06	245	305	245	313	169	241	280.24	1.28	-85920	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	249	-140.00	0.79	12	21.61	-2.00	353.00	672	20231205	-58.33	236	20241022	18.64	657	-57.38	20240520	236	18.64	20241022	672	-58.33	20231205	236	18.64	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
46	20241024	110619	57	100.00	KOSDAQ		유통	N	N	N	N	N	276	35	2	14.52	5019863128	17914758	60.62	245	305	245	313	169	241	280.23	1.28	-59374	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	246	-138.00	0.78	12	20.14	-2.00	353.00	672	20231205	-58.93	236	20241022	16.95	657	-57.99	20240520	236	16.95	20241022	672	-58.93	20231205	236	16.95	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
47	20241024	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	274	33	2	13.69	3957270078	14121699	47.79	245	305	245	313	169	241	280.25	1.28	-86726	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	244	-137.00	0.78	12	15.87	-2.00	353.00	672	20231205	-59.23	236	20241022	16.10	657	-58.30	20240520	236	16.10	20241022	672	-59.23	20231205	236	16.10	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
48	20241024	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	19	2	7.88	416591914	1623047	5.49	245	269	245	313	169	241	256.76	1.28	59134	333	286	262	215	191	310	239	445	72	500	160	1	1	88970559	231	-130.00	0.74	12	1.82	-2.00	353.00	672	20231205	-61.31	236	20241022	10.17	657	-60.43	20240520	236	10.17	20241022	672	-61.31	20231205	236	10.17	20241022	0.05	N	065170	500	444 억	1137467	N	N	N	N
49	20241023	160617	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	3	2	1.26	8456411986	29156399	836.00	240	309	238	309	167	238	290.11	1.26	21585	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	214	-120.50	0.68	12	32.77	-2.00	353.00	672	20231205	-64.14	236	20241022	2.12	657	-63.32	20240520	236	2.12	20241022	672	-64.14	20231205	236	2.12	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
50	20241023	150629	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	19	2	7.98	8008902347	27332871	783.72	240	309	240	309	167	238	293.01	1.26	62133	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	229	-128.50	0.73	12	30.72	-2.00	353.00	672	20231205	-61.76	236	20241022	8.90	657	-60.88	20240520	236	8.90	20241022	672	-61.76	20231205	236	8.90	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
51	20241023	140630	57	100.00	KOSDAQ		유통	N	N	N	N	N	279	41	2	17.23	6798392625	22922594	657.26	240	309	240	309	167	238	296.58	1.26	-46561	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	248	-139.50	0.79	12	25.76	-2.00	353.00	672	20231205	-58.48	236	20241022	18.22	657	-57.53	20240520	236	18.22	20241022	672	-58.48	20231205	236	18.22	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
52	20241023	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	57	2	23.95	6123482292	20545805	589.11	240	309	240	309	167	238	298.04	1.26	-45302	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	262	-147.50	0.84	12	23.09	-2.00	353.00	672	20231205	-56.10	236	20241022	25.00	657	-55.10	20240520	236	25.00	20241022	672	-56.10	20231205	236	25.00	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
53	20241023	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	54	2	22.69	5491944993	18374374	526.85	240	309	240	309	167	238	298.89	1.26	-45708	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	260	-146.00	0.83	12	20.65	-2.00	353.00	672	20231205	-56.55	236	20241022	23.73	657	-55.56	20240520	236	23.73	20241022	672	-56.55	20231205	236	23.73	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
54	20241023	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	63	2	26.47	4666876229	15580014	446.73	240	309	240	309	167	238	299.54	1.26	-48172	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	268	-150.50	0.85	12	17.51	-2.00	353.00	672	20231205	-55.21	236	20241022	27.54	657	-54.19	20240520	236	27.54	20241022	672	-55.21	20231205	236	27.54	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
55	20241023	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	68	2	28.57	2395006865	7945151	227.81	240	309	240	309	167	238	301.44	1.26	-35567	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	272	-153.00	0.87	12	8.93	-2.00	353.00	672	20231205	-54.46	236	20241022	29.66	657	-53.42	20240520	236	29.66	20241022	672	-54.46	20231205	236	29.66	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
56	20241023	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	249	11	2	4.62	44052998	179098	5.14	240	256	240	309	167	238	245.97	1.26	34649	268	252	244	228	220	249	225	445	71	500	160	1	1	88970559	222	-124.50	0.71	12	0.20	-2.00	353.00	672	20231205	-62.95	236	20241022	5.51	657	-62.10	20240520	236	5.51	20241022	672	-62.95	20231205	236	5.51	20241022	0.05	N	065170	500	444 억	1117961	N	N	N	N
57	20241022	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	238	-26	5	-9.85	852627189	3458423	37.47	259	260	236	343	185	264	246.54	1.24	11269	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	212	-119.00	0.67	12	3.89	-2.00	353.00	672	20231205	-64.58	236	20241022	0.85	657	-63.77	20240520	236	0.85	20241022	672	-64.58	20231205	236	0.85	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
58	20241022	150618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	239	-25	5	-9.47	833431816	3377742	36.60	259	260	236	343	185	264	246.74	1.24	15544	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	213	-119.50	0.68	12	3.80	-2.00	353.00	672	20231205	-64.43	236	20241022	1.27	657	-63.62	20240520	236	1.27	20241022	672	-64.43	20231205	236	1.27	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
59	20241022	140619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	243	-21	5	-7.95	741799433	2994580	32.45	259	260	240	343	185	264	247.71	1.24	8589	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	216	-121.50	0.69	12	3.37	-2.00	353.00	672	20231205	-63.84	240	20241022	1.25	657	-63.01	20240520	240	1.25	20241022	672	-63.84	20231205	240	1.25	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
60	20241022	130618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	244	-20	5	-7.58	661213177	2661096	28.83	259	260	240	343	185	264	248.47	1.24	-4359	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	217	-122.00	0.69	12	2.99	-2.00	353.00	672	20231205	-63.69	240	20241022	1.67	657	-62.86	20240520	240	1.67	20241022	672	-63.69	20231205	240	1.67	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
61	20241022	120617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	245	-19	5	-7.20	524288186	2099607	22.75	259	260	241	343	185	264	249.71	1.24	-7677	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	218	-122.50	0.69	12	2.36	-2.00	353.00	672	20231205	-63.54	241	20241022	1.66	657	-62.71	20240520	241	1.66	20241022	672	-63.54	20231205	241	1.66	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
62	20241022	110614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	248	-16	5	-6.06	452172824	1804469	19.55	259	260	244	343	185	264	250.58	1.24	-12817	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	221	-124.00	0.70	12	2.03	-2.00	353.00	672	20231205	-63.10	244	20241022	1.64	657	-62.25	20240520	244	1.64	20241022	672	-63.10	20231205	244	1.64	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
63	20241022	100616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	248	-16	5	-6.06	373492019	1485534	16.10	259	260	245	343	185	264	251.42	1.24	-8164	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	221	-124.00	0.70	12	1.67	-2.00	353.00	672	20231205	-63.10	245	20241022	1.22	657	-62.25	20240520	245	1.22	20241022	672	-63.10	20231205	245	1.22	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
64	20241022	090615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	253	-11	5	-4.17	130430726	514855	5.58	259	260	245	343	185	264	253.33	1.24	9601	285	274	269	258	253	272	256	445	79	500	170	1	1	88970559	225	-126.50	0.72	12	0.58	-2.00	353.00	672	20231205	-62.35	245	20241022	3.27	657	-61.49	20240520	245	3.27	20241022	672	-62.35	20231205	245	3.27	20241022	0.05	N	065170	500	444 억	1106915	N	N	N	N
65	20241021	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	2393579842	8992689	11170.90	280	280	264	488	264	376	266.18	1.36	-108188	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	10.11	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
66	20241021	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	2162159955	8116249	10082.17	280	280	264	488	264	376	266.40	1.36	-41019	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	9.12	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
67	20241021	140615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	265	-111	5	-29.52	2073350004	7779994	9664.47	280	280	264	488	264	376	266.50	1.36	-19360	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	236	-132.50	0.75	12	8.74	-2.00	353.00	672	20231205	-60.57	264	20241021	0.38	657	-59.67	20240520	264	0.38	20241021	672	-60.57	20231205	264	0.38	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
68	20241021	130613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	1588333209	5946700	7387.11	280	280	264	488	264	376	267.09	1.36	16526	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	6.68	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
69	20241021	120614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	1483713441	5550413	6894.84	280	280	264	488	264	376	267.32	1.36	16526	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	6.24	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
70	20241021	110610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	1424037033	5324366	6614.04	280	280	264	488	264	376	267.46	1.36	16526	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	5.98	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
71	20241021	100613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	264	-112	4	-29.79	1383379977	5170362	6422.73	280	280	264	488	264	376	267.56	1.36	16526	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	235	-132.00	0.75	12	5.81	-2.00	353.00	672	20231205	-60.71	264	20241021	0.00	657	-59.82	20240520	264	0.00	20241021	672	-60.71	20231205	264	0.00	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
72	20241021	090611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	269	-107	5	-28.46	305792520	1099351	1365.64	280	280	268	488	264	376	278.16	1.36	977	384	379	375	370	366	378	369	445	112	500	250	1	1	88970559	239	-134.50	0.76	12	1.24	-2.00	353.00	672	20231205	-59.97	268	20241021	0.37	657	-59.06	20240520	268	0.37	20241021	672	-59.97	20231205	268	0.37	20241021	0.05	N	065170	500	444 억	1210067	N	N	N	N
73	20241018	160610	57	100.00	KOSDAQ		유통	N	N	N	N	N	376	-4	5	-1.05	30220299	80498	219.63	379	380	371	494	266	380	375.42	1.37	-8341	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	335	-188.00	1.07	12	0.09	-2.00	353.00	672	20231205	-44.05	322	20240125	16.77	657	-42.77	20240520	322	16.77	20240125	672	-44.05	20231205	322	16.77	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
74	20241018	150626	57	100.00	KOSDAQ		유통	N	N	N	N	N	376	-4	5	-1.05	28505888	75937	207.18	379	380	371	494	266	380	375.39	1.37	-8326	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	335	-188.00	1.07	12	0.09	-2.00	353.00	672	20231205	-44.05	322	20240125	16.77	657	-42.77	20240520	322	16.77	20240125	672	-44.05	20231205	322	16.77	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
75	20241018	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	-7	5	-1.84	26807881	71389	194.78	379	380	371	494	266	380	375.52	1.37	-7799	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	332	-186.50	1.06	12	0.08	-2.00	353.00	672	20231205	-44.49	322	20240125	15.84	657	-43.23	20240520	322	15.84	20240125	672	-44.49	20231205	322	15.84	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
76	20241018	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	-7	5	-1.84	24785107	65966	179.98	379	380	371	494	266	380	375.73	1.37	-6903	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	332	-186.50	1.06	12	0.07	-2.00	353.00	672	20231205	-44.49	322	20240125	15.84	657	-43.23	20240520	322	15.84	20240125	672	-44.49	20231205	322	15.84	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
77	20241018	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	377	-3	5	-0.79	22130141	58845	160.55	379	380	371	494	266	380	376.08	1.37	-6302	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	335	-188.50	1.07	12	0.07	-2.00	353.00	672	20231205	-43.90	322	20240125	17.08	657	-42.62	20240520	322	17.08	20240125	672	-43.90	20231205	322	17.08	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
78	20241018	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	374	-6	5	-1.58	13602314	36072	98.42	379	380	374	494	266	380	377.09	1.37	-3635	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	333	-187.00	1.06	12	0.04	-2.00	353.00	672	20231205	-44.35	322	20240125	16.15	657	-43.07	20240520	322	16.15	20240125	672	-44.35	20231205	322	16.15	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
79	20241018	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	377	-3	5	-0.79	10970767	29060	79.29	379	380	376	494	266	380	377.52	1.37	-2344	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	335	-188.50	1.07	12	0.03	-2.00	353.00	672	20231205	-43.90	322	20240125	17.08	657	-42.62	20240520	322	17.08	20240125	672	-43.90	20231205	322	17.08	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
80	20241018	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	377	-3	5	-0.79	511322	1356	3.70	379	379	377	494	266	380	377.08	1.37	-5	387	383	380	376	373	385	378	445	114	500	250	1	1	88970559	335	-188.50	1.07	12	0.00	-2.00	353.00	672	20231205	-43.90	322	20240125	17.08	657	-42.62	20240520	322	17.08	20240125	672	-43.90	20231205	322	17.08	20240125	0.05	N	065170	500	444 억	1216614	N	N	N	N
81	20241017	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-1	5	-0.26	13934178	36652	64.58	378	384	377	495	267	381	380.18	1.37	-1548	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	338	-190.00	1.08	12	0.04	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
82	20241017	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-1	5	-0.26	12765776	33576	59.16	378	384	377	495	267	381	380.21	1.37	-1474	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	338	-190.00	1.08	12	0.04	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
83	20241017	140613	57	100.00	KOSDAQ		유통	N	N	N	N	N	378	-3	5	-0.79	10415207	27378	48.24	378	384	378	495	267	381	380.42	1.37	-1070	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	336	-189.00	1.07	12	0.03	-2.00	353.00	672	20231205	-43.75	322	20240125	17.39	657	-42.47	20240520	322	17.39	20240125	672	-43.75	20231205	322	17.39	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
84	20241017	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-1	5	-0.26	7209283	18905	33.31	378	384	378	495	267	381	381.34	1.37	-1136	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	338	-190.00	1.08	12	0.02	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
85	20241017	120614	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	1	2	0.26	5190273	13592	23.95	378	384	378	495	267	381	381.86	1.37	-928	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	340	-191.00	1.08	12	0.02	-2.00	353.00	672	20231205	-43.15	322	20240125	18.63	657	-41.86	20240520	322	18.63	20240125	672	-43.15	20231205	322	18.63	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
86	20241017	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-1	5	-0.26	3520602	9224	16.25	378	384	378	495	267	381	381.68	1.37	-925	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	338	-190.00	1.08	12	0.01	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
87	20241017	100615	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	1	2	0.26	2459846	6434	11.34	378	384	378	495	267	381	382.32	1.37	-902	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	340	-191.00	1.08	12	0.01	-2.00	353.00	672	20231205	-43.15	322	20240125	18.63	657	-41.86	20240520	322	18.63	20240125	672	-43.15	20231205	322	18.63	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
88	20241017	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	383	2	2	0.52	550983	1447	2.55	378	383	378	495	267	381	380.78	1.37	-357	389	384	381	376	373	383	375	445	114	500	250	1	1	88970559	341	-191.50	1.08	12	0.00	-2.00	353.00	672	20231205	-43.01	322	20240125	18.94	657	-41.70	20240520	322	18.94	20240125	672	-43.01	20231205	322	18.94	20240125	0.05	N	065170	500	444 억	1218159	N	N	N	N
89	20241016	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	-5	5	-1.30	21563078	56755	140.94	383	386	378	501	271	386	379.93	1.37	-1663	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	339	-190.50	1.08	12	0.06	-2.00	353.00	672	20231205	-43.30	322	20240125	18.32	657	-42.01	20240520	322	18.32	20240125	672	-43.30	20231205	322	18.32	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
90	20241016	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-6	5	-1.55	20451729	53838	133.70	383	386	378	501	271	386	379.88	1.37	-1422	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	338	-190.00	1.08	12	0.06	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
91	20241016	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-6	5	-1.55	18551955	48836	121.28	383	386	378	501	271	386	379.88	1.37	-1291	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	338	-190.00	1.08	12	0.05	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
92	20241016	130609	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-6	5	-1.55	10638143	27969	69.46	383	386	378	501	271	386	380.35	1.37	-1187	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	338	-190.00	1.08	12	0.03	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
93	20241016	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-6	5	-1.55	8510187	22363	55.54	383	386	378	501	271	386	380.55	1.37	-1187	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	338	-190.00	1.08	12	0.03	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
94	20241016	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-6	5	-1.55	5312867	13930	34.59	383	386	379	501	271	386	381.40	1.37	-1187	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	338	-190.00	1.08	12	0.02	-2.00	353.00	672	20231205	-43.45	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
95	20241016	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-7	5	-1.81	4474341	11733	29.14	383	386	379	501	271	386	381.35	1.37	-794	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	337	-189.50	1.07	12	0.01	-2.00	353.00	672	20231205	-43.60	322	20240125	17.70	657	-42.31	20240520	322	17.70	20240125	672	-43.60	20231205	322	17.70	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
96	20241016	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	0	3	0.00	65113	170	0.42	383	386	383	501	271	386	383.02	1.37	-25	392	389	386	383	380	390	384	445	115	500	260	1	1	88970559	343	-193.00	1.09	12	0.00	-2.00	353.00	672	20231205	-42.56	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1219822	N	N	N	N
97	20241015	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	4	2	1.05	15486951	40090	44.59	383	389	383	496	268	382	386.30	1.37	-716	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	343	-193.00	1.09	12	0.05	-2.00	353.00	672	20231205	-42.56	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
98	20241015	150611	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	5	2	1.31	14775396	38247	42.54	383	389	383	496	268	382	386.32	1.37	-713	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.04	-2.00	353.00	672	20231205	-42.41	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
99	20241015	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	5	2	1.31	13393594	34673	38.57	383	389	383	496	268	382	386.28	1.37	-713	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.04	-2.00	353.00	672	20231205	-42.41	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
100	20241015	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	5	2	1.31	8847758	22905	25.48	383	389	383	496	268	382	386.28	1.37	-482	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.03	-2.00	353.00	672	20231205	-42.41	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
101	20241015	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	5	2	1.31	5293795	13698	15.24	383	389	383	496	268	382	386.46	1.37	-482	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.02	-2.00	353.00	672	20231205	-42.41	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
102	20241015	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	389	7	2	1.83	5071364	13125	14.60	383	389	383	496	268	382	386.39	1.37	-482	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	346	-194.50	1.10	12	0.01	-2.00	353.00	672	20231205	-42.11	322	20240125	20.81	657	-40.79	20240520	322	20.81	20240125	672	-42.11	20231205	322	20.81	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
103	20241015	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	388	6	2	1.57	1336045	3457	3.85	383	389	383	496	268	382	386.48	1.37	-322	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	345	-194.00	1.10	12	0.00	-2.00	353.00	672	20231205	-42.26	322	20240125	20.50	657	-40.94	20240520	322	20.50	20240125	672	-42.26	20231205	322	20.50	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
104	20241015	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	4	2	1.05	46203	120	0.13	383	386	383	496	268	382	385.02	1.37	-20	394	387	384	377	374	386	376	445	114	500	250	1	1	88970559	343	-193.00	1.09	12	0.00	-2.00	353.00	672	20231205	-42.56	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1220538	N	N	N	N
105	20241014	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	-4	5	-1.04	34551480	89787	95.47	386	391	381	501	271	386	384.82	1.37	-2197	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	340	-191.00	1.08	12	0.10	-2.00	353.00	672	20231205	-43.15	322	20240125	18.63	657	-41.86	20240520	322	18.63	20240125	672	-43.15	20231205	322	18.63	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
106	20241014	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	-2	5	-0.52	31325695	81362	86.51	386	391	381	501	271	386	385.02	1.37	-100	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	342	-192.00	1.09	12	0.09	-2.00	353.00	672	20231205	-42.86	322	20240125	19.25	657	-41.55	20240520	322	19.25	20240125	672	-42.86	20231205	322	19.25	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
107	20241014	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	1	2	0.26	21157289	54801	58.27	386	391	382	501	271	386	386.07	1.37	-3669	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	344	-193.50	1.10	12	0.06	-2.00	353.00	672	20231205	-42.41	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
108	20241014	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	389	3	2	0.78	15602059	40423	42.98	386	391	382	501	271	386	385.97	1.37	-2032	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	346	-194.50	1.10	12	0.05	-2.00	353.00	672	20231205	-42.11	322	20240125	20.81	657	-40.79	20240520	322	20.81	20240125	672	-42.11	20231205	322	20.81	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
109	20241014	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	5	2	1.30	10063976	26120	27.77	386	391	382	501	271	386	385.30	1.37	-2312	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	348	-195.50	1.11	12	0.03	-2.00	353.00	672	20231205	-41.82	322	20240125	21.43	657	-40.49	20240520	322	21.43	20240125	672	-41.82	20231205	322	21.43	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
110	20241014	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	0	3	0.00	8832000	22948	24.40	386	391	382	501	271	386	384.87	1.37	-2232	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	343	-193.00	1.09	12	0.03	-2.00	353.00	672	20231205	-42.56	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
111	20241014	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	383	-3	5	-0.78	4932303	12827	13.64	386	391	382	501	271	386	384.53	1.37	-1788	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	341	-191.50	1.08	12	0.01	-2.00	353.00	672	20231205	-43.01	322	20240125	18.94	657	-41.70	20240520	322	18.94	20240125	672	-43.01	20231205	322	18.94	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
112	20241014	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	0	3	0.00	533093	1381	1.47	386	389	386	501	271	386	386.02	1.37	-37	403	394	387	378	371	394	378	445	115	500	260	1	1	88970559	343	-193.00	1.09	12	0.00	-2.00	353.00	672	20231205	-42.56	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1221118	N	N	N	N
113	20241011	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	6	2	1.58	35091536	91033	47.98	386	396	380	494	266	380	385.48	1.38	-5913	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	343	-193.00	1.09	12	0.10	-2.00	353.00	718	20230927	-46.24	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
114	20241011	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	7	2	1.84	34056357	88353	46.57	386	396	380	494	266	380	385.46	1.38	-5833	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.10	-2.00	353.00	718	20230927	-46.10	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
115	20241011	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	7	2	1.84	30182387	78307	41.27	386	396	380	494	266	380	385.44	1.38	-5820	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.09	-2.00	353.00	718	20230927	-46.10	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
116	20241011	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	6	2	1.58	23944567	62002	32.68	386	396	380	494	266	380	386.19	1.38	-5465	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	343	-193.00	1.09	12	0.07	-2.00	353.00	718	20230927	-46.24	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
117	20241011	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	7	2	1.84	21492212	55614	29.31	386	396	380	494	266	380	386.45	1.38	-5404	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	344	-193.50	1.10	12	0.06	-2.00	353.00	718	20230927	-46.10	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
118	20241011	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	5	2	1.32	18294120	47400	24.98	386	396	380	494	266	380	385.95	1.38	-3640	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	343	-192.50	1.09	12	0.05	-2.00	353.00	718	20230927	-46.38	322	20240125	19.57	657	-41.40	20240520	322	19.57	20240125	672	-42.71	20231205	322	19.57	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
119	20241011	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	4	2	1.05	14601719	37764	19.90	386	396	380	494	266	380	386.66	1.38	-3640	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	342	-192.00	1.09	12	0.04	-2.00	353.00	718	20230927	-46.52	322	20240125	19.25	657	-41.55	20240520	322	19.25	20240125	672	-42.86	20231205	322	19.25	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
120	20241011	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	4	2	1.05	1207703	3153	1.66	386	388	380	494	266	380	383.03	1.38	-999	412	396	388	372	364	392	368	445	114	500	250	1	1	88970559	342	-192.00	1.09	12	0.00	-2.00	353.00	718	20230927	-46.52	322	20240125	19.25	657	-41.55	20240520	322	19.25	20240125	672	-42.86	20231205	322	19.25	20240125	0.05	N	065170	500	444 억	1227031	N	N	N	N
121	20241010	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-13	5	-3.31	73223671	189634	261.54	393	404	380	510	276	393	386.31	1.38	3479	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	338	-190.00	1.08	12	0.21	-2.00	353.00	718	20230927	-47.08	322	20240125	18.01	657	-42.16	20240520	322	18.01	20240125	672	-43.45	20231205	322	18.01	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
122	20241010	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	387	-6	5	-1.53	49657638	127931	176.44	393	404	382	510	276	393	388.16	1.38	6907	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	344	-193.50	1.10	12	0.14	-2.00	353.00	718	20230927	-46.10	322	20240125	20.19	657	-41.10	20240520	322	20.19	20240125	672	-42.41	20231205	322	20.19	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
123	20241010	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	389	-4	5	-1.02	43740072	112576	155.26	393	404	382	510	276	393	388.54	1.38	6630	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	346	-194.50	1.10	12	0.13	-2.00	353.00	718	20230927	-45.82	322	20240125	20.81	657	-40.79	20240520	322	20.81	20240125	672	-42.11	20231205	322	20.81	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
124	20241010	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	-8	5	-2.04	42653196	109775	151.40	393	404	382	510	276	393	388.55	1.38	6313	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	343	-192.50	1.09	12	0.12	-2.00	353.00	718	20230927	-46.38	322	20240125	19.57	657	-41.40	20240520	322	19.57	20240125	672	-42.71	20231205	322	19.57	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
125	20241010	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-1	5	-0.25	37148436	95528	131.75	393	404	382	510	276	393	388.87	1.38	6065	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	349	-196.00	1.11	12	0.11	-2.00	353.00	718	20230927	-45.40	322	20240125	21.74	657	-40.33	20240520	322	21.74	20240125	672	-41.67	20231205	322	21.74	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
126	20241010	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-2	5	-0.51	35832270	92163	127.11	393	404	382	510	276	393	388.79	1.38	6040	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	348	-195.50	1.11	12	0.10	-2.00	353.00	718	20230927	-45.54	322	20240125	21.43	657	-40.49	20240520	322	21.43	20240125	672	-41.82	20231205	322	21.43	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
127	20241010	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	-7	5	-1.78	20055270	51234	70.66	393	404	386	510	276	393	391.44	1.38	1274	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	343	-193.00	1.09	12	0.06	-2.00	353.00	718	20230927	-46.24	322	20240125	19.88	657	-41.25	20240520	322	19.88	20240125	672	-42.56	20231205	322	19.88	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
128	20241010	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	7	2	1.78	84976	213	0.29	393	404	393	510	276	393	398.95	1.38	-34	406	399	396	389	386	398	388	445	117	500	260	1	1	88970559	356	-200.00	1.13	12	0.00	-2.00	353.00	718	20230927	-44.29	322	20240125	24.22	657	-39.12	20240520	322	24.22	20240125	672	-40.48	20231205	322	24.22	20240125	0.05	N	065170	500	444 억	1223552	N	N	N	N
129	20241008	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	-3	5	-0.76	28808081	72507	43.02	397	403	393	514	278	396	397.32	1.40	-24556	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	350	-196.50	1.11	12	0.08	-2.00	353.00	718	20230927	-45.26	322	20240125	22.05	657	-40.18	20240520	322	22.05	20240125	672	-41.52	20231205	322	22.05	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
130	20241008	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	2	2	0.51	19371678	48651	28.87	397	403	395	514	278	396	398.18	1.40	-9597	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	354	-199.00	1.13	12	0.05	-2.00	353.00	718	20230927	-44.57	322	20240125	23.60	657	-39.42	20240520	322	23.60	20240125	672	-40.77	20231205	322	23.60	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
131	20241008	140609	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	1	2	0.25	18584210	46668	27.69	397	403	395	514	278	396	398.22	1.40	-9585	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	353	-198.50	1.12	12	0.05	-2.00	353.00	718	20230927	-44.71	322	20240125	23.29	657	-39.57	20240520	322	23.29	20240125	672	-40.92	20231205	322	23.29	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
132	20241008	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	2	2	0.51	15112217	37901	22.49	397	403	396	514	278	396	398.73	1.40	-9398	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	354	-199.00	1.13	12	0.04	-2.00	353.00	718	20230927	-44.57	322	20240125	23.60	657	-39.42	20240520	322	23.60	20240125	672	-40.77	20231205	322	23.60	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
133	20241008	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	1	2	0.25	12470684	31260	18.55	397	403	396	514	278	396	398.93	1.40	-3830	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	353	-198.50	1.12	12	0.04	-2.00	353.00	718	20230927	-44.71	322	20240125	23.29	657	-39.57	20240520	322	23.29	20240125	672	-40.92	20231205	322	23.29	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
134	20241008	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	2	2	0.51	10965035	27474	16.30	397	403	396	514	278	396	399.11	1.40	-3830	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	354	-199.00	1.13	12	0.03	-2.00	353.00	718	20230927	-44.57	322	20240125	23.60	657	-39.42	20240520	322	23.60	20240125	672	-40.77	20231205	322	23.60	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
135	20241008	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	2	2	0.51	9811233	24575	14.58	397	403	396	514	278	396	399.24	1.40	-3830	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	354	-199.00	1.13	12	0.03	-2.00	353.00	718	20230927	-44.57	322	20240125	23.60	657	-39.42	20240520	322	23.60	20240125	672	-40.77	20231205	322	23.60	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
136	20241008	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	3	2	0.76	740396	1864	1.11	397	399	397	514	278	396	397.21	1.40	-840	408	402	399	393	390	400	391	445	118	500	260	1	1	88970559	355	-199.50	1.13	12	0.00	-2.00	353.00	718	20230927	-44.43	322	20240125	23.91	657	-39.27	20240520	322	23.91	20240125	672	-40.62	20231205	322	23.91	20240125	0.05	N	065170	500	444 억	1248108	N	N	N	N
137	20241007	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-9	5	-2.22	67370530	168507	119.40	405	405	396	526	284	405	399.81	1.41	-2928	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	352	-198.00	1.12	12	0.19	-2.00	353.00	718	20230927	-44.85	322	20240125	22.98	657	-39.73	20240520	322	22.98	20240125	672	-41.07	20231205	322	22.98	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
138	20241007	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-6	5	-1.48	60899832	152187	107.83	405	405	396	526	284	405	400.16	1.41	1771	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	355	-199.50	1.13	12	0.17	-2.00	353.00	718	20230927	-44.43	322	20240125	23.91	657	-39.27	20240520	322	23.91	20240125	672	-40.62	20231205	322	23.91	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
139	20241007	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	0	3	0.00	23804969	59287	42.01	405	405	400	526	284	405	401.52	1.41	-6918	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	360	-202.50	1.15	12	0.07	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
140	20241007	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	-4	5	-0.99	21610360	53842	38.15	405	405	400	526	284	405	401.37	1.41	-6897	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	357	-200.50	1.14	12	0.06	-2.00	353.00	718	20230927	-44.15	322	20240125	24.53	657	-38.96	20240520	322	24.53	20240125	672	-40.33	20231205	322	24.53	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
141	20241007	120624	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	-2	5	-0.49	18443480	45970	32.57	405	405	400	526	284	405	401.21	1.41	-6931	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	359	-201.50	1.14	12	0.05	-2.00	353.00	718	20230927	-43.87	322	20240125	25.16	657	-38.66	20240520	322	25.16	20240125	672	-40.03	20231205	322	25.16	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
142	20241007	110544	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	-1	5	-0.25	18216616	45407	32.17	405	405	400	526	284	405	401.19	1.41	-6933	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	359	-202.00	1.14	12	0.05	-2.00	353.00	718	20230927	-43.73	322	20240125	25.47	657	-38.51	20240520	322	25.47	20240125	672	-39.88	20231205	322	25.47	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
143	20241007	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	-3	5	-0.74	7281528	18123	12.84	405	405	400	526	284	405	401.78	1.41	-4931	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	358	-201.00	1.14	12	0.02	-2.00	353.00	718	20230927	-44.01	322	20240125	24.84	657	-38.81	20240520	322	24.84	20240125	672	-40.18	20231205	322	24.84	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
144	20241007	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	-4	5	-0.99	2361910	5841	4.14	405	405	401	526	284	405	404.37	1.41	-5477	415	409	402	396	389	406	393	445	121	500	270	1	1	88970559	357	-200.50	1.14	12	0.01	-2.00	353.00	718	20230927	-44.15	322	20240125	24.53	657	-38.96	20240520	322	24.53	20240125	672	-40.33	20231205	322	24.53	20240125	0.05	N	065170	500	444 억	1250876	N	N	N	N
145	20241004	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-1	5	-0.25	56548599	141131	114.35	406	408	395	527	285	406	400.68	1.41	-4288	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	360	-202.50	1.15	12	0.16	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
146	20241004	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	-8	5	-1.97	54186422	135285	109.61	406	408	395	527	285	406	400.54	1.41	-1116	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	354	-199.00	1.13	12	0.15	-2.00	353.00	718	20230927	-44.57	322	20240125	23.60	657	-39.42	20240520	322	23.60	20240125	672	-40.77	20231205	322	23.60	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
147	20241004	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	-4	5	-0.99	28646461	70935	57.47	406	408	400	527	285	406	403.84	1.41	-3755	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	358	-201.00	1.14	12	0.08	-2.00	353.00	718	20230927	-44.01	322	20240125	24.84	657	-38.81	20240520	322	24.84	20240125	672	-40.18	20231205	322	24.84	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
148	20241004	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	-3	5	-0.74	22116634	54625	44.26	406	408	402	527	285	406	404.88	1.41	-2799	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	359	-201.50	1.14	12	0.06	-2.00	353.00	718	20230927	-43.87	322	20240125	25.16	657	-38.66	20240520	322	25.16	20240125	672	-40.03	20231205	322	25.16	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
149	20241004	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	407	1	2	0.25	12445968	30680	24.86	406	408	402	527	285	406	405.67	1.41	-2367	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	362	-203.50	1.15	12	0.03	-2.00	353.00	718	20230927	-43.31	322	20240125	26.40	657	-38.05	20240520	322	26.40	20240125	672	-39.43	20231205	322	26.40	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
150	20241004	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	407	1	2	0.25	10389502	25629	20.77	406	408	402	527	285	406	405.38	1.41	-1644	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	362	-203.50	1.15	12	0.03	-2.00	353.00	718	20230927	-43.31	322	20240125	26.40	657	-38.05	20240520	322	26.40	20240125	672	-39.43	20231205	322	26.40	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
151	20241004	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-1	5	-0.25	7984183	19712	15.97	406	406	402	527	285	406	405.04	1.41	-1913	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	360	-202.50	1.15	12	0.02	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
152	20241004	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-1	5	-0.25	1797420	4428	3.59	406	406	405	527	285	406	405.92	1.41	-787	415	410	405	400	395	408	398	445	121	500	270	1	1	88970559	360	-202.50	1.15	12	0.00	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1255164	N	N	N	N
153	20241002	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	406	-4	5	-0.98	49738792	123419	141.26	410	410	400	533	287	410	403.01	1.42	-4320	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	361	-203.00	1.15	12	0.14	-2.00	353.00	718	20230927	-43.45	322	20240125	26.09	657	-38.20	20240520	322	26.09	20240125	672	-39.58	20231205	322	26.09	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
154	20241002	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-5	5	-1.22	48276211	119810	137.13	410	410	400	533	287	410	402.94	1.42	-3854	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	360	-202.50	1.15	12	0.13	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
155	20241002	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	406	-4	5	-0.98	46724673	115979	132.75	410	410	400	533	287	410	402.87	1.42	-2062	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	361	-203.00	1.15	12	0.13	-2.00	353.00	718	20230927	-43.45	322	20240125	26.09	657	-38.20	20240520	322	26.09	20240125	672	-39.58	20231205	322	26.09	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
156	20241002	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-5	5	-1.22	42247009	104913	120.08	410	410	400	533	287	410	402.69	1.42	-4756	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	360	-202.50	1.15	12	0.12	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
157	20241002	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-5	5	-1.22	40545214	100714	115.28	410	410	400	533	287	410	402.58	1.42	-3840	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	360	-202.50	1.15	12	0.11	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
158	20241002	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	406	-4	5	-0.98	33533987	83354	95.41	410	410	400	533	287	410	402.31	1.42	-3226	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	361	-203.00	1.15	12	0.09	-2.00	353.00	718	20230927	-43.45	322	20240125	26.09	657	-38.20	20240520	322	26.09	20240125	672	-39.58	20231205	322	26.09	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
159	20241002	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-5	5	-1.22	30632982	76208	87.23	410	410	400	533	287	410	401.97	1.42	3835	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	360	-202.50	1.15	12	0.09	-2.00	353.00	718	20230927	-43.59	322	20240125	25.78	657	-38.36	20240520	322	25.78	20240125	672	-39.73	20231205	322	25.78	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N
160	20241002	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	-7	5	-1.71	2652366	6568	7.52	410	410	402	533	287	410	403.83	1.42	-6419	421	415	409	403	397	412	400	445	123	500	270	1	1	88970559	359	-201.50	1.14	12	0.01	-2.00	353.00	718	20230927	-43.87	322	20240125	25.16	657	-38.66	20240520	322	25.16	20240125	672	-40.03	20231205	322	25.16	20240125	0.05	N	065170	500	444 억	1259033	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History