KissMeData/102370/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4320	-170	5	-3.79	1417989035	323987	28.58	4430	4450	4320	5830	3145	4490	4376.64	0.36	15473	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1176	-23.23	0.93	12	1.19	-186.00	4633.00	8800	20231212	-50.91	2735	20240805	57.95	6740	-35.91	20240228	2735	57.95	20240805	8800	-50.91	20231212	2735	57.95	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
3	20241031	150846	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	-155	5	-3.45	1285464160	293373	25.88	4430	4450	4320	5830	3145	4490	4381.56	0.36	3922	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1180	-23.31	0.94	12	1.08	-186.00	4633.00	8800	20231212	-50.74	2735	20240805	58.50	6740	-35.68	20240228	2735	58.50	20240805	8800	-50.74	20231212	2735	58.50	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
4	20241031	140846	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-105	5	-2.34	1081326585	246570	21.75	4430	4450	4320	5830	3145	4490	4385.35	0.36	-1817	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1194	-23.58	0.95	12	0.91	-186.00	4633.00	8800	20231212	-50.17	2735	20240805	60.33	6740	-34.94	20240228	2735	60.33	20240805	8800	-50.17	20231212	2735	60.33	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
5	20241031	130844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	-80	5	-1.78	997243790	227482	20.06	4430	4450	4320	5830	3145	4490	4383.70	0.36	-2733	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1201	-23.71	0.95	12	0.84	-186.00	4633.00	8800	20231212	-49.89	2735	20240805	61.24	6740	-34.57	20240228	2735	61.24	20240805	8800	-49.89	20231212	2735	61.24	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
6	20241031	120845	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4430	-60	5	-1.34	901293570	205662	18.14	4430	4450	4320	5830	3145	4490	4382.24	0.36	-8310	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1206	-23.82	0.96	12	0.76	-186.00	4633.00	8800	20231212	-49.66	2735	20240805	61.97	6740	-34.27	20240228	2735	61.97	20240805	8800	-49.66	20231212	2735	61.97	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
7	20241031	110844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-105	5	-2.34	728713085	166554	14.69	4430	4440	4320	5830	3145	4490	4375.03	0.36	-13439	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1194	-23.58	0.95	12	0.61	-186.00	4633.00	8800	20231212	-50.17	2735	20240805	60.33	6740	-34.94	20240228	2735	60.33	20240805	8800	-50.17	20231212	2735	60.33	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
8	20241031	100844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-105	5	-2.34	498667850	113635	10.02	4430	4440	4335	5830	3145	4490	4388.06	0.36	-9724	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1194	-23.58	0.95	12	0.42	-186.00	4633.00	8800	20231212	-50.17	2735	20240805	60.33	6740	-34.94	20240228	2735	60.33	20240805	8800	-50.17	20231212	2735	60.33	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
9	20241031	090842	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4345	-145	5	-3.23	212468660	48440	4.27	4430	4440	4335	5830	3145	4490	4385.58	0.36	-7341	4893	4691	4583	4381	4273	4637	4327	136	1340	500	2870	5	1	27229210	1183	-23.36	0.94	12	0.18	-186.00	4633.00	8800	20231212	-50.63	2735	20240805	58.87	6740	-35.53	20240228	2735	58.87	20240805	8800	-50.63	20231212	2735	58.87	20240805	4.88	N	102370	500	136 억	96787	N	N	N	N
10	20241030	160840	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4490	-130	5	-2.81	5117310365	1110995	13.72	4575	4785	4475	6000	3235	4620	4606.22	0.09	71817	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1223	-24.14	0.97	12	4.08	-186.00	4633.00	8800	20231212	-48.98	2735	20240805	64.17	6740	-33.38	20240228	2735	64.17	20240805	8800	-48.98	20231212	2735	64.17	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
11	20241030	150900	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4510	-110	5	-2.38	4969486965	1078115	13.31	4575	4785	4475	6000	3235	4620	4609.33	0.09	64462	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1228	-24.25	0.97	12	3.96	-186.00	4633.00	8800	20231212	-48.75	2735	20240805	64.90	6740	-33.09	20240228	2735	64.90	20240805	8800	-48.75	20231212	2735	64.90	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
12	20241030	140843	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4520	-100	5	-2.16	4754654475	1030426	12.72	4575	4785	4475	6000	3235	4620	4614.21	0.09	62462	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1231	-24.30	0.98	12	3.78	-186.00	4633.00	8800	20231212	-48.64	2735	20240805	65.27	6740	-32.94	20240228	2735	65.27	20240805	8800	-48.64	20231212	2735	65.27	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
13	20241030	130847	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4480	-140	5	-3.03	4168524635	901215	11.13	4575	4785	4475	6000	3235	4620	4625.50	0.09	13402	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1220	-24.09	0.97	12	3.31	-186.00	4633.00	8800	20231212	-49.09	2735	20240805	63.80	6740	-33.53	20240228	2735	63.80	20240805	8800	-49.09	20231212	2735	63.80	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
14	20241030	120900	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4505	-115	5	-2.49	3956422395	853996	10.54	4575	4785	4490	6000	3235	4620	4632.97	0.09	11453	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1227	-24.22	0.97	12	3.14	-186.00	4633.00	8800	20231212	-48.81	2735	20240805	64.72	6740	-33.16	20240228	2735	64.72	20240805	8800	-48.81	20231212	2735	64.72	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
15	20241030	110844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4535	-85	5	-1.84	3692508600	795466	9.82	4575	4785	4515	6000	3235	4620	4642.19	0.09	3182	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1235	-24.38	0.98	12	2.92	-186.00	4633.00	8800	20231212	-48.47	2735	20240805	65.81	6740	-32.72	20240228	2735	65.81	20240805	8800	-48.47	20231212	2735	65.81	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
16	20241030	100842	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	-60	5	-1.30	3344245060	718695	8.87	4575	4785	4530	6000	3235	4620	4653.64	0.09	-8668	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1242	-24.52	0.98	12	2.64	-186.00	4633.00	8800	20231212	-48.18	2735	20240805	66.73	6740	-32.34	20240228	2735	66.73	20240805	8800	-48.18	20231212	2735	66.73	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
17	20241030	090846	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4725	105	2	2.27	1048280905	225783	2.79	4575	4725	4540	6000	3235	4620	4643.81	0.09	33001	5380	5000	4600	4220	3820	5190	4410	136	1380	500	2950	5	1	27229210	1287	-25.40	1.02	12	0.83	-186.00	4633.00	8800	20231212	-46.31	2735	20240805	72.76	6740	-29.90	20240228	2735	72.76	20240805	8800	-46.31	20231212	2735	72.76	20240805	4.74	N	102370	500	136 억	25509	N	N	N	N
18	20241029	160814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4620	370	2	8.71	38171871215	8019177	868.38	4275	4980	4200	5520	2975	4250	4760.12	0.03	18062	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1258	-24.84	1.00	12	29.45	-186.00	4633.00	8800	20231212	-47.50	2735	20240805	68.92	6740	-31.45	20240228	2735	68.92	20240805	8800	-47.50	20231212	2735	68.92	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
19	20241029	150827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	410	2	9.65	37581917965	7891842	854.59	4275	4980	4200	5520	2975	4250	4762.12	0.03	808	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1269	-25.05	1.01	12	28.98	-186.00	4633.00	8800	20231212	-47.05	2735	20240805	70.38	6740	-30.86	20240228	2735	70.38	20240805	8800	-47.05	20231212	2735	70.38	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
20	20241029	140732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	455	2	10.71	36183473060	7592081	822.13	4275	4980	4200	5520	2975	4250	4765.95	0.03	-1362	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1281	-25.30	1.02	12	27.88	-186.00	4633.00	8800	20231212	-46.53	2735	20240805	72.03	6740	-30.19	20240228	2735	72.03	20240805	8800	-46.53	20231212	2735	72.03	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
21	20241029	130821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	615	2	14.47	31735422215	6661813	721.39	4275	4980	4200	5520	2975	4250	4763.78	0.03	-3728	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1325	-26.16	1.05	12	24.47	-186.00	4633.00	8800	20231212	-44.72	2735	20240805	77.88	6740	-27.82	20240228	2735	77.88	20240805	8800	-44.72	20231212	2735	77.88	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
22	20241029	120823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	555	2	13.06	23806648810	5018775	543.47	4275	4980	4200	5520	2975	4250	4743.52	0.03	-7085	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1308	-25.83	1.04	12	18.43	-186.00	4633.00	8800	20231212	-45.40	2735	20240805	75.69	6740	-28.71	20240228	2735	75.69	20240805	8800	-45.40	20231212	2735	75.69	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
23	20241029	110838	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4480	230	2	5.41	3019932895	682864	73.95	4275	4530	4200	5520	2975	4250	4422.45	0.03	1297	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1220	-24.09	0.97	12	2.51	-186.00	4633.00	8800	20231212	-49.09	2735	20240805	63.80	6740	-33.53	20240228	2735	63.80	20240805	8800	-49.09	20231212	2735	63.80	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
24	20241029	100820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4280	30	2	0.71	460274840	107806	11.67	4275	4375	4200	5520	2975	4250	4269.47	0.03	8820	4876	4562	4406	4092	3936	4485	4015	136	1270	500	2720	5	1	27229210	1165	-23.01	0.92	12	0.40	-186.00	4633.00	8800	20231212	-51.36	2735	20240805	56.49	6740	-36.50	20240228	2735	56.49	20240805	8800	-51.36	20231212	2735	56.49	20240805	4.68	N	102370	500	136 억	7652	N	N	N	N
25	20241028	160812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4250	-225	5	-5.03	4130565815	912036	179.67	4700	4720	4250	5810	3135	4475	4530.43	0.22	-51574	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1157	-22.85	0.92	12	3.35	-186.00	4633.00	8800	20231212	-51.70	2735	20240805	55.39	6740	-36.94	20240228	2735	55.39	20240805	8800	-51.70	20231212	2735	55.39	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
26	20241028	150818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4310	-165	5	-3.69	3926669330	864411	170.29	4700	4720	4310	5810	3135	4475	4542.60	0.22	-50577	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1174	-23.17	0.93	12	3.17	-186.00	4633.00	8800	20231212	-51.02	2735	20240805	57.59	6740	-36.05	20240228	2735	57.59	20240805	8800	-51.02	20231212	2735	57.59	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
27	20241028	140819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4380	-95	5	-2.12	3693542705	810628	159.69	4700	4720	4310	5810	3135	4475	4556.40	0.22	-47660	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1193	-23.55	0.95	12	2.98	-186.00	4633.00	8800	20231212	-50.23	2735	20240805	60.15	6740	-35.01	20240228	2735	60.15	20240805	8800	-50.23	20231212	2735	60.15	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
28	20241028	130816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4375	-100	5	-2.23	3547484695	777087	153.08	4700	4720	4310	5810	3135	4475	4565.11	0.22	-52166	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1191	-23.52	0.94	12	2.85	-186.00	4633.00	8800	20231212	-50.28	2735	20240805	59.96	6740	-35.09	20240228	2735	59.96	20240805	8800	-50.28	20231212	2735	59.96	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
29	20241028	120817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	-140	5	-3.13	3442203700	752893	148.32	4700	4720	4310	5810	3135	4475	4571.97	0.22	-50251	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1180	-23.31	0.94	12	2.77	-186.00	4633.00	8800	20231212	-50.74	2735	20240805	58.50	6740	-35.68	20240228	2735	58.50	20240805	8800	-50.74	20231212	2735	58.50	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
30	20241028	110708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-55	5	-1.23	3121829965	679508	133.86	4700	4720	4405	5810	3135	4475	4594.25	0.22	-41027	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1204	-23.76	0.95	12	2.50	-186.00	4633.00	8800	20231212	-49.77	2735	20240805	61.61	6740	-34.42	20240228	2735	61.61	20240805	8800	-49.77	20231212	2735	61.61	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
31	20241028	100812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4540	65	2	1.45	2655540480	575358	113.34	4700	4720	4460	5810	3135	4475	4615.46	0.22	-40622	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1236	-24.41	0.98	12	2.11	-186.00	4633.00	8800	20231212	-48.41	2735	20240805	66.00	6740	-32.64	20240228	2735	66.00	20240805	8800	-48.41	20231212	2735	66.00	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
32	20241028	090812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	140	2	3.13	1626928940	348756	68.70	4700	4720	4570	5810	3135	4475	4664.95	0.22	-25594	4728	4601	4463	4336	4198	4665	4400	136	1335	500	2860	5	1	27229210	1257	-24.81	1.00	12	1.28	-186.00	4633.00	8800	20231212	-47.56	2735	20240805	68.74	6740	-31.53	20240228	2735	68.74	20240805	8800	-47.56	20231212	2735	68.74	20240805	4.59	N	102370	500	136 억	58883	N	N	N	N
33	20241025	160813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4475	125	2	2.87	2105973410	471588	148.29	4350	4590	4325	5650	3045	4350	4465.75	0.40	-48465	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1219	-24.06	0.97	12	1.73	-186.00	4633.00	8800	20231212	-49.15	2735	20240805	63.62	6740	-33.61	20240228	2735	63.62	20240805	8800	-49.15	20231212	2735	63.62	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
34	20241025	150816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4495	145	2	3.33	2021320725	452671	142.34	4350	4590	4325	5650	3045	4350	4465.42	0.40	-48036	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1224	-24.17	0.97	12	1.66	-186.00	4633.00	8800	20231212	-48.92	2735	20240805	64.35	6740	-33.31	20240228	2735	64.35	20240805	8800	-48.92	20231212	2735	64.35	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
35	20241025	140814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4475	125	2	2.87	1776002200	397628	125.03	4350	4590	4325	5650	3045	4350	4466.60	0.40	-42384	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1219	-24.06	0.97	12	1.46	-186.00	4633.00	8800	20231212	-49.15	2735	20240805	63.62	6740	-33.61	20240228	2735	63.62	20240805	8800	-49.15	20231212	2735	63.62	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
36	20241025	130816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	135	2	3.10	1685962905	377460	118.69	4350	4590	4325	5650	3045	4350	4466.72	0.40	-44600	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1221	-24.11	0.97	12	1.39	-186.00	4633.00	8800	20231212	-49.03	2735	20240805	63.99	6740	-33.46	20240228	2735	63.99	20240805	8800	-49.03	20231212	2735	63.99	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
37	20241025	120819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4465	115	2	2.64	1572195065	352145	110.73	4350	4590	4325	5650	3045	4350	4464.75	0.40	-44600	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1216	-24.01	0.96	12	1.29	-186.00	4633.00	8800	20231212	-49.26	2735	20240805	63.25	6740	-33.75	20240228	2735	63.25	20240805	8800	-49.26	20231212	2735	63.25	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
38	20241025	110812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	95	2	2.18	1486482270	332907	104.68	4350	4590	4325	5650	3045	4350	4465.29	0.40	-46308	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1210	-23.90	0.96	12	1.22	-186.00	4633.00	8800	20231212	-49.49	2735	20240805	62.52	6740	-34.05	20240228	2735	62.52	20240805	8800	-49.49	20231212	2735	62.52	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
39	20241025	100814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	45	2	1.03	419901610	95930	30.16	4350	4470	4325	5650	3045	4350	4377.28	0.40	-21831	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1197	-23.63	0.95	12	0.35	-186.00	4633.00	8800	20231212	-50.06	2735	20240805	60.69	6740	-34.79	20240228	2735	60.69	20240805	8800	-50.06	20231212	2735	60.69	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
40	20241025	090817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4350	0	3	0.00	128687000	29585	9.30	4350	4390	4325	5650	3045	4350	4349.73	0.40	-9876	4510	4430	4340	4260	4170	4470	4300	136	1300	500	2780	5	1	27229210	1184	-23.39	0.94	12	0.11	-186.00	4633.00	8800	20231212	-50.57	2735	20240805	59.05	6740	-35.46	20240228	2735	59.05	20240805	8800	-50.57	20231212	2735	59.05	20240805	4.73	N	102370	500	136 억	107879	N	N	N	N
41	20241024	160800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4350	-25	5	-0.57	1361764865	314597	57.64	4315	4420	4250	5680	3065	4375	4328.54	0.20	55237	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1184	-23.39	0.94	12	1.16	-186.00	4633.00	8800	20231212	-50.57	2735	20240805	59.05	6740	-35.46	20240228	2735	59.05	20240805	8800	-50.57	20231212	2735	59.05	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
42	20241024	150807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4355	-20	5	-0.46	1242460530	287122	52.60	4315	4420	4250	5680	3065	4375	4327.29	0.20	54112	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1186	-23.41	0.94	12	1.05	-186.00	4633.00	8800	20231212	-50.51	2735	20240805	59.23	6740	-35.39	20240228	2735	59.23	20240805	8800	-50.51	20231212	2735	59.23	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
43	20241024	140754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4310	-65	5	-1.49	1120684040	259052	47.46	4315	4420	4250	5680	3065	4375	4326.10	0.20	46947	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1174	-23.17	0.93	12	0.95	-186.00	4633.00	8800	20231212	-51.02	2735	20240805	57.59	6740	-36.05	20240228	2735	57.59	20240805	8800	-51.02	20231212	2735	57.59	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
44	20241024	130804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4340	-35	5	-0.80	833056890	192366	35.24	4315	4420	4250	5680	3065	4375	4330.58	0.20	19776	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1182	-23.33	0.94	12	0.71	-186.00	4633.00	8800	20231212	-50.68	2735	20240805	58.68	6740	-35.61	20240228	2735	58.68	20240805	8800	-50.68	20231212	2735	58.68	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
45	20241024	120804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4360	-15	5	-0.34	618297710	142715	26.15	4315	4420	4250	5680	3065	4375	4332.39	0.20	8687	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1187	-23.44	0.94	12	0.52	-186.00	4633.00	8800	20231212	-50.45	2735	20240805	59.41	6740	-35.31	20240228	2735	59.41	20240805	8800	-50.45	20231212	2735	59.41	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
46	20241024	110807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4365	-10	5	-0.23	575334535	132852	24.34	4315	4420	4250	5680	3065	4375	4330.64	0.20	6448	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1189	-23.47	0.94	12	0.49	-186.00	4633.00	8800	20231212	-50.40	2735	20240805	59.60	6740	-35.24	20240228	2735	59.60	20240805	8800	-50.40	20231212	2735	59.60	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
47	20241024	100757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	35	2	0.80	498787180	115353	21.13	4315	4420	4250	5680	3065	4375	4324.01	0.20	12849	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1201	-23.71	0.95	12	0.42	-186.00	4633.00	8800	20231212	-49.89	2735	20240805	61.24	6740	-34.57	20240228	2735	61.24	20240805	8800	-49.89	20231212	2735	61.24	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
48	20241024	090828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4355	-20	5	-0.46	135972835	31434	5.76	4315	4375	4310	5680	3065	4375	4325.66	0.20	8672	4761	4567	4456	4262	4151	4665	4360	136	1305	500	2800	5	1	27229210	1186	-23.41	0.94	12	0.12	-186.00	4633.00	8800	20231212	-50.51	2735	20240805	59.23	6740	-35.39	20240228	2735	59.23	20240805	8800	-50.51	20231212	2735	59.23	20240805	5.00	N	102370	500	136 억	53232	N	N	N	N
49	20241023	160806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4375	30	2	0.69	2422909000	539290	65.13	4345	4650	4345	5640	3045	4345	4493.42	0.01	50617	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1191	-23.52	0.94	12	1.98	-186.00	4633.00	8800	20231212	-50.28	2735	20240805	59.96	6740	-35.09	20240228	2735	59.96	20240805	8800	-50.28	20231212	2735	59.96	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
50	20241023	150819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	70	2	1.61	2248927150	499654	60.34	4345	4650	4345	5640	3045	4345	4501.24	0.01	32399	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1202	-23.74	0.95	12	1.83	-186.00	4633.00	8800	20231212	-49.83	2735	20240805	61.43	6740	-34.50	20240228	2735	61.43	20240805	8800	-49.83	20231212	2735	61.43	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
51	20241023	140825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	70	2	1.61	2125350395	471675	56.96	4345	4650	4345	5640	3045	4345	4506.26	0.01	24291	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1202	-23.74	0.95	12	1.73	-186.00	4633.00	8800	20231212	-49.83	2735	20240805	61.43	6740	-34.50	20240228	2735	61.43	20240805	8800	-49.83	20231212	2735	61.43	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
52	20241023	130811	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	95	2	2.19	1973541840	437368	52.82	4345	4650	4345	5640	3045	4345	4512.65	0.01	22809	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1209	-23.87	0.96	12	1.61	-186.00	4633.00	8800	20231212	-49.55	2735	20240805	62.34	6740	-34.12	20240228	2735	62.34	20240805	8800	-49.55	20231212	2735	62.34	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
53	20241023	120807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4470	125	2	2.88	1888127730	418169	50.50	4345	4650	4345	5640	3045	4345	4515.58	0.01	23098	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1217	-24.03	0.96	12	1.54	-186.00	4633.00	8800	20231212	-49.20	2735	20240805	63.44	6740	-33.68	20240228	2735	63.44	20240805	8800	-49.20	20231212	2735	63.44	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
54	20241023	110803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4465	120	2	2.76	1805517130	399674	48.27	4345	4650	4345	5640	3045	4345	4517.85	0.01	24447	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1216	-24.01	0.96	12	1.47	-186.00	4633.00	8800	20231212	-49.26	2735	20240805	63.25	6740	-33.75	20240228	2735	63.25	20240805	8800	-49.26	20231212	2735	63.25	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
55	20241023	100807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4470	125	2	2.88	760713775	170333	20.57	4345	4550	4345	5640	3045	4345	4466.66	0.01	21674	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1217	-24.03	0.96	12	0.63	-186.00	4633.00	8800	20231212	-49.20	2735	20240805	63.44	6740	-33.68	20240228	2735	63.44	20240805	8800	-49.20	20231212	2735	63.44	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
56	20241023	090807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4495	150	2	3.45	380770865	85199	10.29	4345	4530	4345	5640	3045	4345	4470.47	0.01	16503	5151	4747	4546	4142	3941	4647	4042	136	1295	500	2780	5	1	27229210	1224	-24.17	0.97	12	0.31	-186.00	4633.00	8800	20231212	-48.92	2735	20240805	64.35	6740	-33.31	20240228	2735	64.35	20240805	8800	-48.92	20231212	2735	64.35	20240805	4.94	N	102370	500	136 억	2617	N	N	N	N
57	20241022	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4345	-555	5	-11.33	3739074605	811199	153.72	4900	4950	4345	6370	3430	4900	4608.43	0.20	-52212	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1183	-23.36	0.94	12	2.98	-186.00	4633.00	8800	20231212	-50.63	2735	20240805	58.87	6740	-35.53	20240228	2735	58.87	20240805	8800	-50.63	20231212	2735	58.87	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
58	20241022	150808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-480	5	-9.80	3477035250	751416	142.39	4900	4950	4420	6370	3430	4900	4626.25	0.20	-54166	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1204	-23.76	0.95	12	2.76	-186.00	4633.00	8800	20231212	-49.77	2735	20240805	61.61	6740	-34.42	20240228	2735	61.61	20240805	8800	-49.77	20231212	2735	61.61	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
59	20241022	140807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4520	-380	5	-7.76	2867650535	615094	116.56	4900	4950	4500	6370	3430	4900	4661.00	0.20	-49603	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1231	-24.30	0.98	12	2.26	-186.00	4633.00	8800	20231212	-48.64	2735	20240805	65.27	6740	-32.94	20240228	2735	65.27	20240805	8800	-48.64	20231212	2735	65.27	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
60	20241022	130807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4505	-395	5	-8.06	2566899370	549092	104.05	4900	4950	4505	6370	3430	4900	4673.60	0.20	-51949	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1227	-24.22	0.97	12	2.02	-186.00	4633.00	8800	20231212	-48.81	2735	20240805	64.72	6740	-33.16	20240228	2735	64.72	20240805	8800	-48.81	20231212	2735	64.72	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
61	20241022	120806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	-300	5	-6.12	2296608130	489528	92.77	4900	4950	4505	6370	3430	4900	4690.22	0.20	-45629	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1253	-24.73	0.99	12	1.80	-186.00	4633.00	8800	20231212	-47.73	2735	20240805	68.19	6740	-31.75	20240228	2735	68.19	20240805	8800	-47.73	20231212	2735	68.19	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
62	20241022	110802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4585	-315	5	-6.43	2089550505	444141	84.17	4900	4950	4505	6370	3430	4900	4703.41	0.20	-46762	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1248	-24.65	0.99	12	1.63	-186.00	4633.00	8800	20231212	-47.90	2735	20240805	67.64	6740	-31.97	20240228	2735	67.64	20240805	8800	-47.90	20231212	2735	67.64	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
63	20241022	100803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-215	5	-4.39	1267005850	264457	50.11	4900	4950	4665	6370	3430	4900	4789.75	0.20	-42475	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1276	-25.19	1.01	12	0.97	-186.00	4633.00	8800	20231212	-46.76	2735	20240805	71.30	6740	-30.49	20240228	2735	71.30	20240805	8800	-46.76	20231212	2735	71.30	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
64	20241022	090803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-20	5	-0.41	300211355	61354	11.63	4900	4950	4860	6370	3430	4900	4892.76	0.20	-2838	5046	4972	4916	4842	4786	4945	4815	136	1470	500	3130	5	1	27229210	1329	-26.24	1.05	12	0.23	-186.00	4633.00	8800	20231212	-44.55	2735	20240805	78.43	6740	-27.60	20240228	2735	78.43	20240805	8800	-44.55	20231212	2735	78.43	20240805	4.94	N	102370	500	136 억	54824	N	N	N	N
65	20241021	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-140	5	-2.78	2455835820	499040	61.96	4955	4990	4860	6550	3530	5040	4921.09	0.35	-42972	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1334	-26.34	1.06	12	1.83	-186.00	4633.00	8800	20231212	-44.32	2735	20240805	79.16	6740	-27.30	20240228	2735	79.16	20240805	8800	-44.32	20231212	2735	79.16	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
66	20241021	150801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-155	5	-3.08	2259397240	458908	56.98	4955	4990	4860	6550	3530	5040	4923.31	0.35	-44228	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1330	-26.26	1.05	12	1.69	-186.00	4633.00	8800	20231212	-44.49	2735	20240805	78.61	6740	-27.52	20240228	2735	78.61	20240805	8800	-44.49	20231212	2735	78.61	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
67	20241021	140802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	-120	5	-2.38	1808114005	366703	45.53	4955	4990	4865	6550	3530	5040	4930.61	0.35	-44590	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1340	-26.45	1.06	12	1.35	-186.00	4633.00	8800	20231212	-44.09	2735	20240805	79.89	6740	-27.00	20240228	2735	79.89	20240805	8800	-44.09	20231212	2735	79.89	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
68	20241021	130800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	-90	5	-1.79	1486854180	301763	37.47	4955	4990	4865	6550	3530	5040	4927.07	0.35	-22231	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1348	-26.61	1.07	12	1.11	-186.00	4633.00	8800	20231212	-43.75	2735	20240805	80.99	6740	-26.56	20240228	2735	80.99	20240805	8800	-43.75	20231212	2735	80.99	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
69	20241021	120800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-110	5	-2.18	1222283565	248217	30.82	4955	4990	4865	6550	3530	5040	4924.06	0.35	-9104	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1342	-26.51	1.06	12	0.91	-186.00	4633.00	8800	20231212	-43.98	2735	20240805	80.26	6740	-26.85	20240228	2735	80.26	20240805	8800	-43.98	20231212	2735	80.26	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
70	20241021	110756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	-125	5	-2.48	1149097635	233335	28.97	4955	4990	4865	6550	3530	5040	4924.46	0.35	-7913	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1338	-26.42	1.06	12	0.86	-186.00	4633.00	8800	20231212	-44.15	2735	20240805	79.71	6740	-27.08	20240228	2735	79.71	20240805	8800	-44.15	20231212	2735	79.71	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
71	20241021	100759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-110	5	-2.18	954383890	193638	24.04	4955	4990	4865	6550	3530	5040	4928.46	0.35	-9549	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1342	-26.51	1.06	12	0.71	-186.00	4633.00	8800	20231212	-43.98	2735	20240805	80.26	6740	-26.85	20240228	2735	80.26	20240805	8800	-43.98	20231212	2735	80.26	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
72	20241021	090757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-165	5	-3.27	391281640	79544	9.88	4955	4970	4870	6550	3530	5040	4918.42	0.35	-14193	5286	5162	4916	4792	4546	5225	4855	136	1510	500	3220	5	1	27229210	1327	-26.21	1.05	12	0.29	-186.00	4633.00	8800	20231212	-44.60	2735	20240805	78.24	6740	-27.67	20240228	2735	78.24	20240805	8800	-44.60	20231212	2735	78.24	20240805	4.93	N	102370	500	136 억	94594	N	N	N	N
73	20241018	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	280	2	5.88	3702218395	761501	121.60	4760	5040	4670	6180	3335	4760	4856.16	0.23	34084	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	10	1	27229210	1372	-27.10	1.09	12	2.80	-186.00	4633.00	8800	20231212	-42.73	2735	20240805	84.28	6740	-25.22	20240228	2735	84.28	20240805	8800	-42.73	20231212	2735	84.28	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
74	20241018	150817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	110	2	2.31	1940096735	407322	65.04	4760	4890	4670	6180	3335	4760	4763.06	0.23	20951	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1326	-26.18	1.05	12	1.50	-186.00	4633.00	8800	20231212	-44.66	2735	20240805	78.06	6740	-27.74	20240228	2735	78.06	20240805	8800	-44.66	20231212	2735	78.06	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
75	20241018	140817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4700	-60	5	-1.26	1028316315	218105	34.83	4760	4805	4670	6180	3335	4760	4714.62	0.23	-47558	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1280	-25.27	1.01	12	0.80	-186.00	4633.00	8800	20231212	-46.59	2735	20240805	71.85	6740	-30.27	20240228	2735	71.85	20240805	8800	-46.59	20231212	2735	71.85	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
76	20241018	130805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	-80	5	-1.68	930245800	197156	31.48	4760	4805	4675	6180	3335	4760	4718.16	0.23	-50805	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1274	-25.16	1.01	12	0.72	-186.00	4633.00	8800	20231212	-46.82	2735	20240805	71.12	6740	-30.56	20240228	2735	71.12	20240805	8800	-46.82	20231212	2735	71.12	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
77	20241018	120815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	-45	5	-0.95	733982630	155389	24.81	4760	4805	4700	6180	3335	4760	4723.34	0.23	-39315	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1284	-25.35	1.02	12	0.57	-186.00	4633.00	8800	20231212	-46.42	2735	20240805	72.39	6740	-30.04	20240228	2735	72.39	20240805	8800	-46.42	20231212	2735	72.39	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
78	20241018	110808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	-45	5	-0.95	605299795	128173	20.47	4760	4805	4700	6180	3335	4760	4722.30	0.23	-33879	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1284	-25.35	1.02	12	0.47	-186.00	4633.00	8800	20231212	-46.42	2735	20240805	72.39	6740	-30.04	20240228	2735	72.39	20240805	8800	-46.42	20231212	2735	72.39	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
79	20241018	100759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-40	5	-0.84	495495975	104960	16.76	4760	4805	4700	6180	3335	4760	4720.52	0.23	-29881	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1285	-25.38	1.02	12	0.39	-186.00	4633.00	8800	20231212	-46.36	2735	20240805	72.58	6740	-29.97	20240228	2735	72.58	20240805	8800	-46.36	20231212	2735	72.58	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
80	20241018	090801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-25	5	-0.53	143619505	30399	4.85	4760	4760	4705	6180	3335	4760	4723.56	0.23	-2740	5040	4900	4820	4680	4600	4860	4640	136	1420	500	3040	5	1	27229210	1289	-25.46	1.02	12	0.11	-186.00	4633.00	8800	20231212	-46.19	2735	20240805	73.13	6740	-29.75	20240228	2735	73.13	20240805	8800	-46.19	20231212	2735	73.13	20240805	4.82	N	102370	500	136 억	63673	N	N	N	N
81	20241017	160759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	-5	5	-0.10	2969838245	614783	26.46	4765	4960	4740	6190	3340	4765	4831.02	0.34	-28821	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1296	-25.59	1.03	12	2.26	-186.00	4633.00	8800	20231212	-45.91	2735	20240805	74.04	6740	-29.38	20240228	2735	74.04	20240805	8800	-45.91	20231212	2735	74.04	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
82	20241017	150802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	-15	5	-0.31	2854661035	590569	25.42	4765	4960	4740	6190	3340	4765	4833.75	0.34	-24881	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1293	-25.54	1.03	12	2.17	-186.00	4633.00	8800	20231212	-46.02	2735	20240805	73.67	6740	-29.53	20240228	2735	73.67	20240805	8800	-46.02	20231212	2735	73.67	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
83	20241017	140803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	35	2	0.73	2484144325	513545	22.10	4765	4960	4740	6190	3340	4765	4837.25	0.34	-18730	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1307	-25.81	1.04	12	1.89	-186.00	4633.00	8800	20231212	-45.45	2735	20240805	75.50	6740	-28.78	20240228	2735	75.50	20240805	8800	-45.45	20231212	2735	75.50	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
84	20241017	130800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	55	2	1.15	2280841710	471020	20.27	4765	4960	4740	6190	3340	4765	4842.35	0.34	-20286	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1312	-25.91	1.04	12	1.73	-186.00	4633.00	8800	20231212	-45.23	2735	20240805	76.23	6740	-28.49	20240228	2735	76.23	20240805	8800	-45.23	20231212	2735	76.23	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
85	20241017	120804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	90	2	1.89	2145169340	442986	19.07	4765	4960	4740	6190	3340	4765	4842.52	0.34	-15821	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1322	-26.10	1.05	12	1.63	-186.00	4633.00	8800	20231212	-44.83	2735	20240805	77.51	6740	-27.97	20240228	2735	77.51	20240805	8800	-44.83	20231212	2735	77.51	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
86	20241017	110804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	55	2	1.15	1916699715	395603	17.03	4765	4960	4740	6190	3340	4765	4845.01	0.34	-23282	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1312	-25.91	1.04	12	1.45	-186.00	4633.00	8800	20231212	-45.23	2735	20240805	76.23	6740	-28.49	20240228	2735	76.23	20240805	8800	-45.23	20231212	2735	76.23	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
87	20241017	100802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	65	2	1.36	723202600	151361	6.52	4765	4835	4740	6190	3340	4765	4778.00	0.34	-17001	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1315	-25.97	1.04	12	0.56	-186.00	4633.00	8800	20231212	-45.11	2735	20240805	76.60	6740	-28.34	20240228	2735	76.60	20240805	8800	-45.11	20231212	2735	76.60	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
88	20241017	090755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4745	-20	5	-0.42	133213195	28013	1.21	4765	4795	4740	6190	3340	4765	4755.41	0.34	1069	5328	5046	4838	4556	4348	5187	4697	136	1425	500	3040	5	1	27229210	1292	-25.51	1.02	12	0.10	-186.00	4633.00	8800	20231212	-46.08	2735	20240805	73.49	6740	-29.60	20240228	2735	73.49	20240805	8800	-46.08	20231212	2735	73.49	20240805	4.79	N	102370	500	136 억	92350	N	N	N	N
89	20241016	160753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	55	2	1.17	11444306420	2310100	582.65	4630	5120	4630	6120	3300	4710	4954.30	0.16	47809	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1297	-25.62	1.03	12	8.48	-186.00	4633.00	8800	20231212	-45.85	2735	20240805	74.22	6740	-29.30	20240228	2735	74.22	20240805	8800	-45.85	20231212	2735	74.22	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
90	20241016	150756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4725	15	2	0.32	11241762765	2267443	571.89	4630	5120	4630	6120	3300	4710	4957.91	0.16	40667	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1287	-25.40	1.02	12	8.33	-186.00	4633.00	8800	20231212	-46.31	2735	20240805	72.76	6740	-29.90	20240228	2735	72.76	20240805	8800	-46.31	20231212	2735	72.76	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
91	20241016	140757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4745	35	2	0.74	10911286465	2197816	554.33	4630	5120	4630	6120	3300	4710	4964.61	0.16	31404	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1292	-25.51	1.02	12	8.07	-186.00	4633.00	8800	20231212	-46.08	2735	20240805	73.49	6740	-29.60	20240228	2735	73.49	20240805	8800	-46.08	20231212	2735	73.49	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
92	20241016	130754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	140	2	2.97	10289854290	2067984	521.58	4630	5120	4630	6120	3300	4710	4975.80	0.16	14435	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1321	-26.08	1.05	12	7.59	-186.00	4633.00	8800	20231212	-44.89	2735	20240805	77.33	6740	-28.04	20240228	2735	77.33	20240805	8800	-44.89	20231212	2735	77.33	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
93	20241016	120755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	180	2	3.82	9996540400	2007781	506.40	4630	5120	4630	6120	3300	4710	4978.91	0.16	12039	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1332	-26.29	1.06	12	7.37	-186.00	4633.00	8800	20231212	-44.43	2735	20240805	78.79	6740	-27.45	20240228	2735	78.79	20240805	8800	-44.43	20231212	2735	78.79	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
94	20241016	110753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	165	2	3.50	9647171905	1936246	488.36	4630	5120	4630	6120	3300	4710	4982.42	0.16	9280	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1327	-26.21	1.05	12	7.11	-186.00	4633.00	8800	20231212	-44.60	2735	20240805	78.24	6740	-27.67	20240228	2735	78.24	20240805	8800	-44.60	20231212	2735	78.24	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
95	20241016	100754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4955	245	2	5.20	8650586040	1732545	436.98	4630	5120	4630	6120	3300	4710	4993.00	0.16	598	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1349	-26.64	1.07	12	6.36	-186.00	4633.00	8800	20231212	-43.69	2735	20240805	81.17	6740	-26.48	20240228	2735	81.17	20240805	8800	-43.69	20231212	2735	81.17	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
96	20241016	090755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4640	-70	5	-1.49	138991600	29808	7.52	4630	4740	4630	6120	3300	4710	4662.80	0.16	6043	4933	4821	4753	4641	4573	4787	4607	136	1410	500	3010	5	1	27229210	1263	-24.95	1.00	12	0.11	-186.00	4633.00	8800	20231212	-47.27	2735	20240805	69.65	6740	-31.16	20240228	2735	69.65	20240805	8800	-47.27	20231212	2735	69.65	20240805	5.10	N	102370	500	136 억	44652	N	N	N	N
97	20241015	160749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-125	5	-2.59	1877791070	392668	59.33	4830	4865	4685	6280	3385	4835	4782.00	0.34	-48304	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1282	-25.32	1.02	12	1.44	-186.00	4633.00	8800	20231212	-46.48	2735	20240805	72.21	6740	-30.12	20240228	2735	72.21	20240805	8800	-46.48	20231212	2735	72.21	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
98	20241015	150757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	-120	5	-2.48	1752384535	366108	55.32	4830	4865	4685	6280	3385	4835	4786.20	0.34	-51945	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1284	-25.35	1.02	12	1.34	-186.00	4633.00	8800	20231212	-46.42	2735	20240805	72.39	6740	-30.04	20240228	2735	72.39	20240805	8800	-46.42	20231212	2735	72.39	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
99	20241015	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	-75	5	-1.55	1401803110	292044	44.13	4830	4865	4720	6280	3385	4835	4799.68	0.34	-38757	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1296	-25.59	1.03	12	1.07	-186.00	4633.00	8800	20231212	-45.91	2735	20240805	74.04	6740	-29.38	20240228	2735	74.04	20240805	8800	-45.91	20231212	2735	74.04	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
100	20241015	130753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	-35	5	-0.72	1291990110	269028	40.65	4830	4865	4720	6280	3385	4835	4802.14	0.34	-37307	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1307	-25.81	1.04	12	0.99	-186.00	4633.00	8800	20231212	-45.45	2735	20240805	75.50	6740	-28.78	20240228	2735	75.50	20240805	8800	-45.45	20231212	2735	75.50	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
101	20241015	120754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	-35	5	-0.72	1189742595	247698	37.43	4830	4865	4720	6280	3385	4835	4802.88	0.34	-39321	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1307	-25.81	1.04	12	0.91	-186.00	4633.00	8800	20231212	-45.45	2735	20240805	75.50	6740	-28.78	20240228	2735	75.50	20240805	8800	-45.45	20231212	2735	75.50	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
102	20241015	110802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4785	-50	5	-1.03	1042412630	216991	32.79	4830	4865	4720	6280	3385	4835	4803.59	0.34	-29105	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1303	-25.73	1.03	12	0.80	-186.00	4633.00	8800	20231212	-45.62	2735	20240805	74.95	6740	-29.01	20240228	2735	74.95	20240805	8800	-45.62	20231212	2735	74.95	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
103	20241015	100755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-100	5	-2.07	910872790	189463	28.63	4830	4865	4720	6280	3385	4835	4807.30	0.34	-32909	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1289	-25.46	1.02	12	0.70	-186.00	4633.00	8800	20231212	-46.19	2735	20240805	73.13	6740	-29.75	20240228	2735	73.13	20240805	8800	-46.19	20231212	2735	73.13	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
104	20241015	090752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	-5	5	-0.10	230968405	47932	7.24	4830	4860	4795	6280	3385	4835	4817.79	0.34	-12391	5021	4927	4771	4677	4521	4975	4725	136	1445	500	3090	5	1	27229210	1315	-25.97	1.04	12	0.18	-186.00	4633.00	8800	20231212	-45.11	2735	20240805	76.60	6740	-28.34	20240228	2735	76.60	20240805	8800	-45.11	20231212	2735	76.60	20240805	5.18	N	102370	500	136 억	92903	N	N	N	N
105	20241014	160734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	125	2	2.65	3054293120	643079	131.98	4625	4865	4615	6120	3300	4710	4747.92	0.30	12382	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1317	-25.99	1.04	12	2.36	-186.00	4633.00	8800	20231212	-45.06	2735	20240805	76.78	6740	-28.26	20240228	2735	76.78	20240805	8800	-45.06	20231212	2735	76.78	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
106	20241014	150744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	90	2	1.91	2757848760	581669	119.37	4625	4865	4615	6120	3300	4710	4741.27	0.30	20654	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1307	-25.81	1.04	12	2.14	-186.00	4633.00	8800	20231212	-45.45	2735	20240805	75.50	6740	-28.78	20240228	2735	75.50	20240805	8800	-45.45	20231212	2735	75.50	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
107	20241014	140744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	65	2	1.38	1887429120	400908	82.28	4625	4830	4615	6120	3300	4710	4707.89	0.30	20384	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1300	-25.67	1.03	12	1.47	-186.00	4633.00	8800	20231212	-45.74	2735	20240805	74.59	6740	-29.15	20240228	2735	74.59	20240805	8800	-45.74	20231212	2735	74.59	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
108	20241014	130743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	30	2	0.64	1294364365	276988	56.85	4625	4805	4615	6120	3300	4710	4673.00	0.30	9696	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1291	-25.48	1.02	12	1.02	-186.00	4633.00	8800	20231212	-46.14	2735	20240805	73.31	6740	-29.67	20240228	2735	73.31	20240805	8800	-46.14	20231212	2735	73.31	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
109	20241014	120736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4695	-15	5	-0.32	1138763990	244038	50.08	4625	4805	4615	6120	3300	4710	4666.34	0.30	2374	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1278	-25.24	1.01	12	0.90	-186.00	4633.00	8800	20231212	-46.65	2735	20240805	71.66	6740	-30.34	20240228	2735	71.66	20240805	8800	-46.65	20231212	2735	71.66	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
110	20241014	110736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	-75	5	-1.59	991593575	212646	43.64	4625	4805	4615	6120	3300	4710	4663.12	0.30	3486	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1262	-24.92	1.00	12	0.78	-186.00	4633.00	8800	20231212	-47.33	2735	20240805	69.47	6740	-31.23	20240228	2735	69.47	20240805	8800	-47.33	20231212	2735	69.47	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
111	20241014	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	-65	5	-1.38	758549530	162571	33.36	4625	4805	4615	6120	3300	4710	4665.96	0.30	8385	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1265	-24.97	1.00	12	0.60	-186.00	4633.00	8800	20231212	-47.22	2735	20240805	69.84	6740	-31.08	20240228	2735	69.84	20240805	8800	-47.22	20231212	2735	69.84	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
112	20241014	090740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	50	2	1.06	248486905	53018	10.88	4625	4805	4625	6120	3300	4710	4686.84	0.30	4122	4980	4845	4740	4605	4500	4792	4552	136	1410	500	3010	5	1	27229210	1296	-25.59	1.03	12	0.19	-186.00	4633.00	8800	20231212	-45.91	2735	20240805	74.04	6740	-29.38	20240228	2735	74.04	20240805	8800	-45.91	20231212	2735	74.04	20240805	5.22	N	102370	500	136 억	80342	N	N	N	N
113	20241011	160724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-105	5	-2.18	2245825200	471701	41.58	4785	4875	4635	6250	3375	4815	4761.25	0.09	56469	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1282	-25.32	1.02	12	1.73	-186.00	4633.00	8800	20231212	-46.48	2735	20240805	72.21	6740	-30.12	20240228	2735	72.21	20240805	8800	-46.48	20231212	2735	72.21	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
114	20241011	150736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-95	5	-1.97	1977093405	414642	36.55	4785	4875	4635	6250	3375	4815	4768.18	0.09	36852	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1285	-25.38	1.02	12	1.52	-186.00	4633.00	8800	20231212	-46.36	2735	20240805	72.58	6740	-29.97	20240228	2735	72.58	20240805	8800	-46.36	20231212	2735	72.58	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
115	20241011	140737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	-85	5	-1.77	1543743210	322248	28.41	4785	4875	4710	6250	3375	4815	4790.54	0.09	33501	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1288	-25.43	1.02	12	1.18	-186.00	4633.00	8800	20231212	-46.25	2735	20240805	72.94	6740	-29.82	20240228	2735	72.94	20240805	8800	-46.25	20231212	2735	72.94	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
116	20241011	130738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	10	2	0.21	1145280645	238294	21.01	4785	4875	4740	6250	3375	4815	4806.16	0.09	27027	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1314	-25.94	1.04	12	0.88	-186.00	4633.00	8800	20231212	-45.17	2735	20240805	76.42	6740	-28.41	20240228	2735	76.42	20240805	8800	-45.17	20231212	2735	76.42	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
117	20241011	120733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	50	2	1.04	1002254890	208641	18.39	4785	4875	4740	6250	3375	4815	4803.72	0.09	25418	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1325	-26.16	1.05	12	0.77	-186.00	4633.00	8800	20231212	-44.72	2735	20240805	77.88	6740	-27.82	20240228	2735	77.88	20240805	8800	-44.72	20231212	2735	77.88	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
118	20241011	110733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4745	-70	5	-1.45	630789750	131814	11.62	4785	4845	4740	6250	3375	4815	4785.43	0.09	16366	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1292	-25.51	1.02	12	0.48	-186.00	4633.00	8800	20231212	-46.08	2735	20240805	73.49	6740	-29.60	20240228	2735	73.49	20240805	8800	-46.08	20231212	2735	73.49	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
119	20241011	100741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	-35	5	-0.73	433179600	90247	7.96	4785	4845	4760	6250	3375	4815	4799.92	0.09	19048	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1302	-25.70	1.03	12	0.33	-186.00	4633.00	8800	20231212	-45.68	2735	20240805	74.77	6740	-29.08	20240228	2735	74.77	20240805	8800	-45.68	20231212	2735	74.77	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
120	20241011	090738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	15	2	0.31	82145785	17107	1.51	4785	4830	4780	6250	3375	4815	4801.80	0.09	2411	5238	5026	4878	4666	4518	4952	4592	136	1435	500	3080	5	1	27229210	1315	-25.97	1.04	12	0.06	-186.00	4633.00	8800	20231212	-45.11	2735	20240805	76.60	6740	-28.34	20240228	2735	76.60	20240805	8800	-45.11	20231212	2735	76.60	20240805	4.82	N	102370	500	136 억	23152	N	N	N	N
121	20241010	160752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	-5	5	-0.10	5405724540	1108627	53.70	4820	5090	4730	6260	3375	4820	4876.10	0.04	13103	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1311	-25.89	1.04	12	4.07	-186.00	4633.00	8800	20231212	-45.28	2735	20240805	76.05	6740	-28.56	20240228	2735	76.05	20240805	8800	-45.28	20231212	2735	76.05	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
122	20241010	150805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	-5	5	-0.10	5177649460	1061205	51.41	4820	5090	4730	6260	3375	4820	4879.07	0.04	11173	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1311	-25.89	1.04	12	3.90	-186.00	4633.00	8800	20231212	-45.28	2735	20240805	76.05	6740	-28.56	20240228	2735	76.05	20240805	8800	-45.28	20231212	2735	76.05	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
123	20241010	140759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	0	3	0.00	4683802965	958894	46.45	4820	5090	4730	6260	3375	4820	4884.64	0.04	-5727	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1312	-25.91	1.04	12	3.52	-186.00	4633.00	8800	20231212	-45.23	2735	20240805	76.23	6740	-28.49	20240228	2735	76.23	20240805	8800	-45.23	20231212	2735	76.23	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
124	20241010	130756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-85	5	-1.76	1314368595	275283	13.34	4820	4850	4730	6260	3375	4820	4774.49	0.04	9806	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1289	-25.46	1.02	12	1.01	-186.00	4633.00	8800	20231212	-46.19	2735	20240805	73.13	6740	-29.75	20240228	2735	73.13	20240805	8800	-46.19	20231212	2735	73.13	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
125	20241010	120758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	-40	5	-0.83	1131783690	236838	11.47	4820	4850	4730	6260	3375	4820	4778.60	0.04	14060	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1302	-25.70	1.03	12	0.87	-186.00	4633.00	8800	20231212	-45.68	2735	20240805	74.77	6740	-29.08	20240228	2735	74.77	20240805	8800	-45.68	20231212	2735	74.77	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
126	20241010	110756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4790	-30	5	-0.62	1021537525	213728	10.35	4820	4850	4730	6260	3375	4820	4779.48	0.04	10445	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1304	-25.75	1.03	12	0.78	-186.00	4633.00	8800	20231212	-45.57	2735	20240805	75.14	6740	-28.93	20240228	2735	75.14	20240805	8800	-45.57	20231212	2735	75.14	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
127	20241010	100756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	-50	5	-1.04	828332580	173170	8.39	4820	4850	4740	6260	3375	4820	4783.20	0.04	13136	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1299	-25.65	1.03	12	0.64	-186.00	4633.00	8800	20231212	-45.80	2735	20240805	74.41	6740	-29.23	20240228	2735	74.41	20240805	8800	-45.80	20231212	2735	74.41	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
128	20241010	090759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	-45	5	-0.93	259513210	54262	2.63	4820	4845	4740	6260	3375	4820	4782.10	0.04	9781	5486	5152	4986	4652	4486	5070	4570	136	1440	500	3080	5	1	27229210	1300	-25.67	1.03	12	0.20	-186.00	4633.00	8800	20231212	-45.74	2735	20240805	74.59	6740	-29.15	20240228	2735	74.59	20240805	8800	-45.74	20231212	2735	74.59	20240805	4.82	N	102370	500	136 억	11053	N	N	N	N
129	20241008	160751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4820	-250	5	-4.93	10185747850	1992531	121.44	5300	5320	4820	6590	3550	5070	5113.67	0.55	-139484	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	5	1	27229210	1312	-25.91	1.04	12	7.32	-186.00	4633.00	8800	20231212	-45.23	2735	20240805	76.23	6740	-28.49	20240228	2735	76.23	20240805	8800	-45.23	20231212	2735	76.23	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
130	20241008	150757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-190	5	-3.75	9676634030	1887401	115.03	5300	5320	4880	6590	3550	5070	5126.96	0.55	-150208	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	5	1	27229210	1329	-26.24	1.05	12	6.93	-186.00	4633.00	8800	20231212	-44.55	2735	20240805	78.43	6740	-27.60	20240228	2735	78.43	20240805	8800	-44.55	20231212	2735	78.43	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
131	20241008	140753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	-135	5	-2.66	9087952920	1767658	107.73	5300	5320	4925	6590	3550	5070	5141.24	0.55	-146690	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	5	1	27229210	1344	-26.53	1.07	12	6.49	-186.00	4633.00	8800	20231212	-43.92	2735	20240805	80.44	6740	-26.78	20240228	2735	80.44	20240805	8800	-43.92	20231212	2735	80.44	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
132	20241008	130753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	-100	5	-1.97	8708009690	1690957	103.06	5300	5320	4925	6590	3550	5070	5149.75	0.55	-139120	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	5	1	27229210	1353	-26.72	1.07	12	6.21	-186.00	4633.00	8800	20231212	-43.52	2735	20240805	81.72	6740	-26.26	20240228	2735	81.72	20240805	8800	-43.52	20231212	2735	81.72	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
133	20241008	120754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5020	-50	5	-0.99	7966800730	1541763	93.97	5300	5320	5000	6590	3550	5070	5167.33	0.55	-145262	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	10	1	27229210	1367	-26.99	1.08	12	5.66	-186.00	4633.00	8800	20231212	-42.95	2735	20240805	83.55	6740	-25.52	20240228	2735	83.55	20240805	8800	-42.95	20231212	2735	83.55	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
134	20241008	110752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	60	2	1.18	7287246830	1407498	85.78	5300	5320	5040	6590	3550	5070	5177.45	0.55	-138491	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	10	1	27229210	1397	-27.58	1.11	12	5.17	-186.00	4633.00	8800	20231212	-41.70	2735	20240805	87.57	6740	-23.89	20240228	2735	87.57	20240805	8800	-41.70	20231212	2735	87.57	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
135	20241008	100755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	40	2	0.79	5828392970	1123859	68.50	5300	5320	5040	6590	3550	5070	5186.06	0.55	-147575	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	10	1	27229210	1391	-27.47	1.10	12	4.13	-186.00	4633.00	8800	20231212	-41.93	2735	20240805	86.84	6740	-24.18	20240228	2735	86.84	20240805	8800	-41.93	20231212	2735	86.84	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
136	20241008	090753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	120	2	2.37	3362073960	642055	39.13	5300	5320	5130	6590	3550	5070	5236.43	0.55	-109688	5256	5162	5066	4972	4876	5210	5020	136	1520	500	3240	10	1	27229210	1413	-27.90	1.12	12	2.36	-186.00	4633.00	8800	20231212	-41.02	2735	20240805	89.76	6740	-23.00	20240228	2735	89.76	20240805	8800	-41.02	20231212	2735	89.76	20240805	4.47	N	102370	500	136 억	150485	N	N	N	N
137	20241007	160758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-30	5	-0.59	5933779425	1173089	30.75	4985	5160	4970	6630	3570	5100	5058.05	0.07	127387	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1381	-27.26	1.09	12	4.31	-186.00	4633.00	8800	20231212	-42.39	2735	20240805	85.37	6740	-24.78	20240228	2735	85.37	20240805	8800	-42.39	20231212	2735	85.37	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
138	20241007	150728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	-60	5	-1.18	5684111925	1123724	29.46	4985	5160	4970	6630	3570	5100	5058.21	0.07	124817	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1372	-27.10	1.09	12	4.13	-186.00	4633.00	8800	20231212	-42.73	2735	20240805	84.28	6740	-25.22	20240228	2735	84.28	20240805	8800	-42.73	20231212	2735	84.28	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
139	20241007	140757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5030	-70	5	-1.37	5268023495	1041160	27.29	4985	5160	4970	6630	3570	5100	5059.69	0.07	131656	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1370	-27.04	1.09	12	3.82	-186.00	4633.00	8800	20231212	-42.84	2735	20240805	83.91	6740	-25.37	20240228	2735	83.91	20240805	8800	-42.84	20231212	2735	83.91	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
140	20241007	130728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	4794030235	947089	24.83	4985	5160	4970	6630	3570	5100	5061.78	0.07	114626	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1378	-27.20	1.09	12	3.48	-186.00	4633.00	8800	20231212	-42.50	2735	20240805	85.01	6740	-24.93	20240228	2735	85.01	20240805	8800	-42.50	20231212	2735	85.01	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
141	20241007	120802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-10	5	-0.20	4356732845	860450	22.55	4985	5160	4970	6630	3570	5100	5063.24	0.07	108258	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1386	-27.37	1.10	12	3.16	-186.00	4633.00	8800	20231212	-42.16	2735	20240805	86.11	6740	-24.48	20240228	2735	86.11	20240805	8800	-42.16	20231212	2735	86.11	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
142	20241007	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-10	5	-0.20	3975229505	785096	20.58	4985	5160	4970	6630	3570	5100	5063.28	0.07	93821	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1386	-27.37	1.10	12	2.88	-186.00	4633.00	8800	20231212	-42.16	2735	20240805	86.11	6740	-24.48	20240228	2735	86.11	20240805	8800	-42.16	20231212	2735	86.11	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
143	20241007	100718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	20	2	0.39	3156647345	624833	16.38	4985	5150	4970	6630	3570	5100	5051.84	0.07	82118	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1394	-27.53	1.11	12	2.29	-186.00	4633.00	8800	20231212	-41.82	2735	20240805	87.20	6740	-24.04	20240228	2735	87.20	20240805	8800	-41.82	20231212	2735	87.20	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
144	20241007	090751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5010	-90	5	-1.76	819216450	163908	4.30	4985	5040	4970	6630	3570	5100	4996.82	0.07	713	5446	5272	4996	4822	4546	5360	4910	136	1530	500	3260	10	1	27229210	1364	-26.94	1.08	12	0.60	-186.00	4633.00	8800	20231212	-43.07	2735	20240805	83.18	6740	-25.67	20240228	2735	83.18	20240805	8800	-43.07	20231212	2735	83.18	20240805	4.35	N	102370	500	136 억	19696	N	N	N	N
145	20241004	160656	57	100.00	KOSDAQ	유통	N	N	N	N		N	5100	205	2	4.19	18430139290	3672893	302.04	4800	5170	4720	6360	3430	4895	5017.74	0.45	-99777	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	10	1	27229210	1389	-27.42	1.10	12	13.49	-186.00	4633.00	8800	20231212	-42.05	2735	20240805	86.47	6740	-24.33	20240228	2735	86.47	20240805	8800	-42.05	20231212	2735	86.47	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
146	20241004	150706	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	135	2	2.76	16594137510	3310874	272.27	4800	5170	4720	6360	3430	4895	5012.06	0.45	-96651	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	10	1	27229210	1370	-27.04	1.09	12	12.16	-186.00	4633.00	8800	20231212	-42.84	2735	20240805	83.91	6740	-25.37	20240228	2735	83.91	20240805	8800	-42.84	20231212	2735	83.91	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
147	20241004	140704	57	100.00	KOSDAQ	유통	N	N	N	N		N	5090	195	2	3.98	12639108010	2527123	207.82	4800	5130	4720	6360	3430	4895	5001.45	0.45	-75080	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	10	1	27229210	1386	-27.37	1.10	12	9.28	-186.00	4633.00	8800	20231212	-42.16	2735	20240805	86.11	6740	-24.48	20240228	2735	86.11	20240805	8800	-42.16	20231212	2735	86.11	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
148	20241004	130704	57	100.00	KOSDAQ	유통	N	N	N	N		N	4880	-15	5	-0.31	3199888560	653507	53.74	4800	5020	4720	6360	3430	4895	4896.49	0.45	17625	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	5	1	27229210	1329	-26.24	1.05	12	2.40	-186.00	4633.00	8800	20231212	-44.55	2735	20240805	78.43	6740	-27.60	20240228	2735	78.43	20240805	8800	-44.55	20231212	2735	78.43	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
149	20241004	120702	57	100.00	KOSDAQ	유통	N	N	N	N		N	4875	-20	5	-0.41	3020274720	616712	50.72	4800	5020	4720	6360	3430	4895	4897.39	0.45	18235	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	5	1	27229210	1327	-26.21	1.05	12	2.26	-186.00	4633.00	8800	20231212	-44.60	2735	20240805	78.24	6740	-27.67	20240228	2735	78.24	20240805	8800	-44.60	20231212	2735	78.24	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
150	20241004	110658	57	100.00	KOSDAQ	유통	N	N	N	N		N	4890	-5	5	-0.10	2744583840	560168	46.07	4800	5020	4720	6360	3430	4895	4899.59	0.45	9355	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	5	1	27229210	1332	-26.29	1.06	12	2.06	-186.00	4633.00	8800	20231212	-44.43	2735	20240805	78.79	6740	-27.45	20240228	2735	78.79	20240805	8800	-44.43	20231212	2735	78.79	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
151	20241004	100659	57	100.00	KOSDAQ	유통	N	N	N	N		N	4890	-5	5	-0.10	1111374555	230477	18.95	4800	4930	4720	6360	3430	4895	4821.58	0.45	32308	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	5	1	27229210	1332	-26.29	1.06	12	0.85	-186.00	4633.00	8800	20231212	-44.43	2735	20240805	78.79	6740	-27.45	20240228	2735	78.79	20240805	8800	-44.43	20231212	2735	78.79	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
152	20241004	090659	57	100.00	KOSDAQ	유통	N	N	N	N		N	4825	-70	5	-1.43	281670910	58784	4.83	4800	4840	4750	6360	3430	4895	4788.91	0.45	4532	5138	5016	4838	4716	4538	5077	4777	136	1465	500	3130	5	1	27229210	1314	-25.94	1.04	12	0.22	-186.00	4633.00	8800	20231212	-45.17	2735	20240805	76.42	6740	-28.41	20240228	2735	76.42	20240805	8800	-45.17	20231212	2735	76.42	20240805	3.62	N	102370	500	136 억	122799	N	N	N	N
153	20241002	160656	57	100.00	KOSDAQ	유통	N	N	N	N		N	4895	25	2	0.51	5733577140	1185684	21.30	4740	4960	4660	6330	3410	4870	4835.63	0.11	93998	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1333	-26.32	1.06	12	4.35	-186.00	4633.00	8800	20231212	-44.38	2735	20240805	78.98	6740	-27.37	20240228	2735	78.98	20240805	8800	-44.38	20231212	2735	78.98	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
154	20241002	150707	57	100.00	KOSDAQ	유통	N	N	N	N		N	4840	-30	5	-0.62	5217158940	1079594	19.39	4740	4960	4660	6330	3410	4870	4832.52	0.11	98682	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1318	-26.02	1.04	12	3.96	-186.00	4633.00	8800	20231212	-45.00	2735	20240805	76.97	6740	-28.19	20240228	2735	76.97	20240805	8800	-45.00	20231212	2735	76.97	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
155	20241002	140704	57	100.00	KOSDAQ	유통	N	N	N	N		N	4870	0	3	0.00	4808999525	995364	17.88	4740	4960	4660	6330	3410	4870	4831.40	0.11	108635	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1326	-26.18	1.05	12	3.66	-186.00	4633.00	8800	20231212	-44.66	2735	20240805	78.06	6740	-27.74	20240228	2735	78.06	20240805	8800	-44.66	20231212	2735	78.06	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
156	20241002	130656	57	100.00	KOSDAQ	유통	N	N	N	N		N	4925	55	2	1.13	4375042555	906007	16.28	4740	4960	4660	6330	3410	4870	4828.93	0.11	102202	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1341	-26.48	1.06	12	3.33	-186.00	4633.00	8800	20231212	-44.03	2735	20240805	80.07	6740	-26.93	20240228	2735	80.07	20240805	8800	-44.03	20231212	2735	80.07	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
157	20241002	120655	57	100.00	KOSDAQ	유통	N	N	N	N		N	4880	10	2	0.21	3982879830	826383	14.85	4740	4960	4660	6330	3410	4870	4819.65	0.11	95598	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1329	-26.24	1.05	12	3.03	-186.00	4633.00	8800	20231212	-44.55	2735	20240805	78.43	6740	-27.60	20240228	2735	78.43	20240805	8800	-44.55	20231212	2735	78.43	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
158	20241002	110647	57	100.00	KOSDAQ	유통	N	N	N	N		N	4940	70	2	1.44	2965155365	619477	11.13	4740	4940	4660	6330	3410	4870	4786.55	0.11	99398	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1345	-26.56	1.07	12	2.28	-186.00	4633.00	8800	20231212	-43.86	2735	20240805	80.62	6740	-26.71	20240228	2735	80.62	20240805	8800	-43.86	20231212	2735	80.62	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
159	20241002	100646	57	100.00	KOSDAQ	유통	N	N	N	N		N	4795	-75	5	-1.54	1858073640	392251	7.05	4740	4825	4660	6330	3410	4870	4736.95	0.11	93113	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1306	-25.78	1.03	12	1.44	-186.00	4633.00	8800	20231212	-45.51	2735	20240805	75.32	6740	-28.86	20240228	2735	75.32	20240805	8800	-45.51	20231212	2735	75.32	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N
160	20241002	090645	57	100.00	KOSDAQ	유통	N	N	N	N		N	4735	-135	5	-2.77	520275345	109597	1.97	4740	4825	4705	6330	3410	4870	4747.17	0.11	27177	5553	5211	5028	4686	4503	5120	4595	136	1460	500	3110	5	1	27229210	1289	-25.46	1.02	12	0.40	-186.00	4633.00	8800	20231212	-46.19	2735	20240805	73.13	6740	-29.75	20240228	2735	73.13	20240805	8800	-46.19	20231212	2735	73.13	20240805	3.87	N	102370	500	136 억	28863	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History