KissMeData/083640/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160735	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	-2	5	-0.59	19950963	59360	62.68	336	341	334	438	236	337	336.10	0.67	232	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	260	-0.83	0.29	12	0.08	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
3	20241031	150744	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	0	3	0.00	17221949	51214	54.08	336	341	334	438	236	337	336.27	0.67	593	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	262	-0.83	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
4	20241031	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	1	2	0.30	16897339	50251	53.06	336	341	334	438	236	337	336.26	0.67	933	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	263	-0.83	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
5	20241031	130742	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	1	2	0.30	16746721	49805	52.59	336	341	334	438	236	337	336.25	0.67	933	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	263	-0.83	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
6	20241031	120744	57	100.00	KOSDAQ	유통	N	N	N	N	N	336	-1	5	-0.30	14417171	42876	45.27	336	341	334	438	236	337	336.25	0.67	494	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	261	-0.83	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
7	20241031	110743	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	0	3	0.00	13640944	40566	42.83	336	341	334	438	236	337	336.27	0.67	494	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	262	-0.83	0.29	12	0.05	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
8	20241031	100742	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	2	2	0.59	4922862	14572	15.39	336	341	336	438	236	337	337.83	0.67	-1319	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	263	-0.83	0.30	12	0.02	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
9	20241031	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	1	2	0.30	2586082	7647	8.07	336	341	336	438	236	337	338.18	0.67	-1034	348	342	337	331	326	345	334	389	101	500	230	1	1	77720351	263	-0.83	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	522013	N	N	N	N
10	20241030	160738	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	4	2	1.20	31809511	94451	39.91	333	343	332	432	234	333	336.78	0.67	818	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	262	-0.83	0.29	12	0.12	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
11	20241030	150756	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	7	2	2.10	30377550	90208	38.12	333	343	332	432	234	333	336.75	0.67	4413	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	264	-0.84	0.30	12	0.12	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
12	20241030	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	6	2	1.80	18861136	56139	23.72	333	343	332	432	234	333	335.97	0.67	6014	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	263	-0.83	0.30	12	0.07	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
13	20241030	130745	57	100.00	KOSDAQ	유통	N	N	N	N	N	336	3	2	0.90	8042237	24104	10.19	333	337	332	432	234	333	333.65	0.67	3468	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	261	-0.83	0.29	12	0.03	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
14	20241030	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	2	2	0.60	6023576	18067	7.63	333	337	332	432	234	333	333.40	0.67	3468	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	260	-0.83	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
15	20241030	110742	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	2	2	0.60	3921418	11758	4.97	333	337	332	432	234	333	333.51	0.67	3468	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	260	-0.83	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
16	20241030	100740	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	3038612	9115	3.85	333	337	332	432	234	333	333.36	0.67	3468	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
17	20241030	090744	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	513856	1542	0.65	333	335	333	432	234	333	333.24	0.67	-170	344	338	334	328	324	336	326	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.00	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	521195	N	N	N	N
18	20241029	160716	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-4	5	-1.19	77943390	234179	289.75	339	340	330	438	236	337	332.84	0.67	658	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	259	-0.82	0.29	12	0.30	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
19	20241029	150729	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-4	5	-1.19	75699912	227441	281.41	339	340	330	438	236	337	332.83	0.67	1014	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	259	-0.82	0.29	12	0.29	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
20	20241029	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	-3	5	-0.89	74427737	223626	276.69	339	340	330	438	236	337	332.82	0.67	1012	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.82	0.29	12	0.29	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
21	20241029	130722	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	-2	5	-0.59	72657637	218314	270.12	339	340	330	438	236	337	332.81	0.67	1012	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.83	0.29	12	0.28	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
22	20241029	120725	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	0	3	0.00	43152656	129407	160.12	339	340	331	438	236	337	333.46	0.67	374	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	262	-0.83	0.29	12	0.17	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
23	20241029	110740	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-5	5	-1.48	40158515	120492	149.09	339	340	331	438	236	337	333.29	0.67	374	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	258	-0.82	0.29	12	0.16	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
24	20241029	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	1	2	0.30	4431447	13113	16.22	339	340	337	438	236	337	337.94	0.67	-45	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	263	-0.83	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	520537	N	N	N	N
25	20241028	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	4	2	1.20	26995617	80820	30.93	333	337	331	432	234	333	334.02	0.67	-278	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	262	-0.83	0.29	12	0.10	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
26	20241028	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	336	3	2	0.90	26883956	80488	30.80	333	337	331	432	234	333	334.01	0.67	-261	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	261	-0.83	0.29	12	0.10	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
27	20241028	140722	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	1	2	0.30	17127167	51420	19.68	333	335	331	432	234	333	333.08	0.67	600	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
28	20241028	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	2	2	0.60	15170310	45564	17.44	333	335	331	432	234	333	332.95	0.67	966	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	260	-0.83	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
29	20241028	120719	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	8396592	25232	9.66	333	335	331	432	234	333	332.78	0.67	1872	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.03	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
30	20241028	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	5110484	15345	5.87	333	335	331	432	234	333	333.04	0.67	1872	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
31	20241028	100715	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	1	2	0.30	2790958	8382	3.21	333	335	331	432	234	333	332.97	0.67	1872	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
32	20241028	090714	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	1919487	5770	2.21	333	335	331	432	234	333	332.67	0.67	1882	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	520815	N	N	N	N
33	20241025	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	86927330	261297	138.86	333	336	330	432	234	333	332.68	0.66	10194	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.34	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
34	20241025	150718	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	85591336	257285	136.73	333	336	330	432	234	333	332.67	0.66	10421	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.33	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
35	20241025	140716	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	80091788	240764	127.95	333	336	330	432	234	333	332.66	0.66	10868	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.31	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
36	20241025	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	79508550	239017	127.02	333	336	330	432	234	333	332.65	0.66	10889	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.31	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
37	20241025	120721	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	70796131	212898	113.14	333	336	330	432	234	333	332.54	0.66	10889	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.27	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
38	20241025	110715	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	66295382	199409	105.97	333	336	330	432	234	333	332.46	0.66	12838	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.26	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
39	20241025	100718	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	65937065	198329	105.40	333	336	330	432	234	333	332.46	0.66	13025	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.26	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
40	20241025	090718	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	5828251	17515	9.31	333	335	331	432	234	333	332.76	0.66	5196	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	510621	N	N	N	N
41	20241024	160704	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-7	5	-2.06	59851279	179096	298.86	339	342	332	442	238	340	334.19	0.66	-4143	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	259	-0.82	0.29	12	0.23	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
42	20241024	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	-6	5	-1.76	53844788	161070	268.78	339	342	332	442	238	340	334.29	0.66	-2839	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	260	-0.82	0.29	12	0.21	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
43	20241024	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	-6	5	-1.76	51229100	153243	255.72	339	342	332	442	238	340	334.30	0.66	-2055	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	260	-0.82	0.29	12	0.20	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
44	20241024	130709	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	-6	5	-1.76	49474538	147992	246.95	339	342	332	442	238	340	334.31	0.66	-1811	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	260	-0.82	0.29	12	0.19	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
45	20241024	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	-3	5	-0.88	36818918	110135	183.78	339	342	332	442	238	340	334.31	0.66	-2088	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	262	-0.83	0.29	12	0.14	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
46	20241024	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	-5	5	-1.47	30060708	89992	150.17	339	342	332	442	238	340	334.04	0.66	-449	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	260	-0.83	0.29	12	0.12	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
47	20241024	100715	57	100.00	KOSDAQ	유통	N	N	N	N	N	334	-6	5	-1.76	22853587	68392	114.13	339	342	332	442	238	340	334.16	0.66	-20	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	260	-0.82	0.29	12	0.09	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
48	20241024	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	336	-4	5	-1.18	1381595	4085	6.82	339	342	335	442	238	340	338.21	0.66	2899	345	342	339	336	333	343	337	389	102	500	230	1	1	77720351	261	-0.83	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	514764	N	N	N	N
49	20241023	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	0	3	0.00	20180029	59706	21.24	340	342	336	442	238	340	337.98	0.66	-1243	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	264	-0.84	0.30	12	0.08	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
50	20241023	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	-1	5	-0.29	19620085	58054	20.65	340	342	336	442	238	340	337.96	0.66	-743	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	263	-0.83	0.30	12	0.07	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
51	20241023	140726	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	0	3	0.00	19311356	57142	20.32	340	342	336	442	238	340	337.95	0.66	-743	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	264	-0.84	0.30	12	0.07	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
52	20241023	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	-2	5	-0.59	17886881	52940	18.83	340	342	336	442	238	340	337.87	0.66	-824	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	263	-0.83	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
53	20241023	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	0	3	0.00	16050909	47521	16.90	340	342	336	442	238	340	337.76	0.66	-824	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	264	-0.84	0.30	12	0.06	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
54	20241023	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	-1	5	-0.29	13358597	39566	14.07	340	342	336	442	238	340	337.63	0.66	-1048	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	263	-0.83	0.30	12	0.05	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
55	20241023	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	-1	5	-0.29	12008053	35564	12.65	340	342	336	442	238	340	337.65	0.66	-1048	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	263	-0.83	0.30	12	0.05	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
56	20241023	090712	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	-1	5	-0.29	1343793	3952	1.41	340	342	339	442	238	340	340.03	0.66	1005	356	348	344	336	332	346	334	389	102	500	230	1	1	77720351	263	-0.83	0.30	12	0.01	-406.00	1147.00	677	20231208	-49.93	326	20240806	3.99	598	-43.31	20240104	326	3.99	20240806	677	-49.93	20231208	326	3.99	20240806	0.02	N	083640	500	388 억	516007	N	N	N	N
57	20241022	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	-12	5	-3.41	96376025	279874	266.99	352	352	340	457	247	352	344.38	0.68	-12320	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	264	-0.84	0.30	12	0.36	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
58	20241022	150711	57	100.00	KOSDAQ	유통	N	N	N	N	N	342	-10	5	-2.84	90284830	261975	249.92	352	352	340	457	247	352	344.63	0.68	-11695	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	266	-0.84	0.30	12	0.34	-406.00	1147.00	677	20231208	-49.48	326	20240806	4.91	598	-42.81	20240104	326	4.91	20240806	677	-49.48	20231208	326	4.91	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
59	20241022	140710	57	100.00	KOSDAQ	유통	N	N	N	N	N	343	-9	5	-2.56	72889929	211023	201.31	352	352	342	457	247	352	345.41	0.68	-9179	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	267	-0.84	0.30	12	0.27	-406.00	1147.00	677	20231208	-49.34	326	20240806	5.21	598	-42.64	20240104	326	5.21	20240806	677	-49.34	20231208	326	5.21	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
60	20241022	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	343	-9	5	-2.56	71497049	206959	197.43	352	352	343	457	247	352	345.46	0.68	-8148	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	267	-0.84	0.30	12	0.27	-406.00	1147.00	677	20231208	-49.34	326	20240806	5.21	598	-42.64	20240104	326	5.21	20240806	677	-49.34	20231208	326	5.21	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
61	20241022	120709	57	100.00	KOSDAQ	유통	N	N	N	N	N	346	-6	5	-1.70	55496411	160377	152.99	352	352	344	457	247	352	346.04	0.68	-6596	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	269	-0.85	0.30	12	0.21	-406.00	1147.00	677	20231208	-48.89	326	20240806	6.13	598	-42.14	20240104	326	6.13	20240806	677	-48.89	20231208	326	6.13	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
62	20241022	110705	57	100.00	KOSDAQ	유통	N	N	N	N	N	344	-8	5	-2.27	53351867	154148	147.05	352	352	344	457	247	352	346.11	0.68	-6225	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	267	-0.85	0.30	12	0.20	-406.00	1147.00	677	20231208	-49.19	326	20240806	5.52	598	-42.47	20240104	326	5.52	20240806	677	-49.19	20231208	326	5.52	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
63	20241022	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	347	-5	5	-1.42	34463883	99376	94.80	352	352	345	457	247	352	346.80	0.68	-6125	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	270	-0.85	0.30	12	0.13	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
64	20241022	090707	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-4	5	-1.14	702623	2016	1.92	352	352	348	457	247	352	348.52	0.68	866	359	355	351	347	343	357	349	389	105	500	240	1	1	77720351	270	-0.86	0.30	12	0.00	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	528327	N	N	N	N
65	20241021	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	1	2	0.28	36729598	104815	158.26	351	355	347	456	246	351	350.42	0.68	-3176	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.13	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
66	20241021	150705	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	1	2	0.28	35984122	102694	155.06	351	355	347	456	246	351	350.40	0.68	-2473	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.13	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
67	20241021	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	3	2	0.85	32816684	93656	141.41	351	355	347	456	246	351	350.40	0.68	-3378	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	275	-0.87	0.31	12	0.12	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
68	20241021	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	2	2	0.57	28072240	80233	121.15	351	353	347	456	246	351	349.88	0.68	-931	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
69	20241021	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	0	3	0.00	23723010	67816	102.40	351	352	347	456	246	351	349.81	0.68	-769	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.09	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
70	20241021	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	1	2	0.28	18341425	52465	79.22	351	352	347	456	246	351	349.59	0.68	-679	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.07	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
71	20241021	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-3	5	-0.85	7305183	21002	31.71	351	351	347	456	246	351	347.83	0.68	-351	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	270	-0.86	0.30	12	0.03	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
72	20241021	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	0	3	0.00	582673	1662	2.51	351	351	349	456	246	351	350.59	0.68	-154	357	353	351	347	345	353	347	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.00	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	531503	N	N	N	N
73	20241018	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	-3	5	-0.85	22758035	64869	40.19	352	355	349	460	248	354	350.83	0.69	-7712	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	273	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
74	20241018	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-2	5	-0.56	21348114	60853	37.70	352	355	349	460	248	354	350.81	0.69	-7709	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
75	20241018	140720	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-4	5	-1.13	21020441	59924	37.12	352	355	349	460	248	354	350.79	0.69	-7582	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	272	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
76	20241018	130707	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-4	5	-1.13	20876312	59514	36.87	352	355	349	460	248	354	350.78	0.69	-7489	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	272	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
77	20241018	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-2	5	-0.56	16627852	47416	29.38	352	355	349	460	248	354	350.68	0.69	-4564	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.06	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
78	20241018	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-1	5	-0.28	14634719	41722	25.85	352	355	350	460	248	354	350.77	0.69	-4445	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.05	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
79	20241018	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-2	5	-0.56	5399305	15357	9.51	352	355	350	460	248	354	351.59	0.69	-4340	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.02	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
80	20241018	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-1	5	-0.28	292781	830	0.51	352	354	352	460	248	354	352.75	0.69	-76	369	361	356	348	343	359	346	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.00	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	539215	N	N	N	N
81	20241017	160704	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	-5	5	-1.39	55225651	156104	160.43	359	364	351	466	252	359	353.77	0.70	-6397	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	275	-0.87	0.31	12	0.20	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
82	20241017	150706	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	-5	5	-1.39	53010952	149824	153.98	359	364	351	466	252	359	353.82	0.70	-5572	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	275	-0.87	0.31	12	0.19	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
83	20241017	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-6	5	-1.67	42407838	119708	123.03	359	364	351	466	252	359	354.26	0.70	-4469	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	274	-0.87	0.31	12	0.15	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
84	20241017	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	-5	5	-1.39	38297475	108038	111.03	359	364	352	466	252	359	354.48	0.70	-4320	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	275	-0.87	0.31	12	0.14	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
85	20241017	120706	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-7	5	-1.95	38169319	107676	110.66	359	364	352	466	252	359	354.48	0.70	-4192	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	274	-0.87	0.31	12	0.14	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
86	20241017	110706	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	-2	5	-0.56	27661987	77902	80.06	359	364	353	466	252	359	355.09	0.70	-4167	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	277	-0.88	0.31	12	0.10	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
87	20241017	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	0	3	0.00	2152735	5995	6.16	359	364	357	466	252	359	359.09	0.70	-1143	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	279	-0.88	0.31	12	0.01	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
88	20241017	090701	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	3	2	0.84	643973	1788	1.84	359	364	358	466	252	359	360.16	0.70	-52	369	363	358	352	347	361	350	389	107	500	250	1	1	77720351	281	-0.89	0.32	12	0.00	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.02	N	083640	500	388 억	545612	N	N	N	N
89	20241016	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-1	5	-0.28	34978743	97255	76.49	360	364	353	468	252	360	359.66	0.72	-10943	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	279	-0.88	0.31	12	0.13	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
90	20241016	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	1	2	0.28	29082242	80859	63.59	360	364	353	468	252	360	359.67	0.72	-9987	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	281	-0.89	0.31	12	0.10	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
91	20241016	140702	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-1	5	-0.28	26935911	74885	58.89	360	364	353	468	252	360	359.70	0.72	-8990	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	279	-0.88	0.31	12	0.10	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
92	20241016	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-1	5	-0.28	24845176	69062	54.31	360	364	353	468	252	360	359.75	0.72	-8864	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	279	-0.88	0.31	12	0.09	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
93	20241016	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	2	2	0.56	19929288	55454	43.61	360	364	353	468	252	360	359.38	0.72	-7158	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	281	-0.89	0.32	12	0.07	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
94	20241016	110658	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	-3	5	-0.83	18914767	52648	41.41	360	364	353	468	252	360	359.27	0.72	-7111	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.07	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
95	20241016	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	3	2	0.83	14396047	40144	31.57	360	364	353	468	252	360	358.61	0.72	-7070	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	282	-0.89	0.32	12	0.05	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
96	20241016	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-4	5	-1.11	2570734	7165	5.63	360	360	356	468	252	360	358.79	0.72	-1792	370	365	360	355	350	367	357	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.01	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.02	N	083640	500	388 억	556555	N	N	N	N
97	20241015	160655	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	2	2	0.56	45451919	126505	102.42	358	365	355	465	251	358	359.29	0.72	-2586	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	280	-0.89	0.31	12	0.16	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
98	20241015	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	1	2	0.28	45217725	125854	101.89	358	365	355	465	251	358	359.29	0.72	-2562	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	279	-0.88	0.31	12	0.16	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
99	20241015	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-2	5	-0.56	42614877	118591	96.01	358	365	355	465	251	358	359.34	0.72	-2257	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	277	-0.88	0.31	12	0.15	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
100	20241015	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	3	2	0.84	41054068	114219	92.47	358	365	355	465	251	358	359.43	0.72	-2254	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	281	-0.89	0.31	12	0.15	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
101	20241015	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	-1	5	-0.28	32700620	91069	73.73	358	365	355	465	251	358	359.08	0.72	-170	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	277	-0.88	0.31	12	0.12	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
102	20241015	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	1	2	0.28	31081549	86552	70.07	358	365	355	465	251	358	359.11	0.72	-65	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	279	-0.88	0.31	12	0.11	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
103	20241015	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	7	2	1.96	22097218	61440	49.74	358	365	355	465	251	358	359.66	0.72	-170	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	284	-0.90	0.32	12	0.08	-406.00	1147.00	677	20231208	-46.09	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	677	-46.09	20231208	326	11.96	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
104	20241015	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	1	2	0.28	6529257	18241	14.77	358	361	355	465	251	358	357.94	0.72	608	367	362	354	349	341	365	352	389	107	500	250	1	1	77720351	279	-0.88	0.31	12	0.02	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	559141	N	N	N	N
105	20241014	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	9	2	2.58	43373133	123517	63.82	349	359	346	453	245	349	351.14	0.72	-2593	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	278	-0.88	0.31	12	0.16	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
106	20241014	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	4	2	1.15	34123364	97545	50.40	349	355	346	453	245	349	349.82	0.72	-2125	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	274	-0.87	0.31	12	0.13	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
107	20241014	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	1	2	0.29	28678896	82107	42.42	349	353	346	453	245	349	349.29	0.72	-2272	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	272	-0.86	0.31	12	0.11	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
108	20241014	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	0	3	0.00	25068385	71810	37.10	349	352	346	453	245	349	349.09	0.72	-2271	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	271	-0.86	0.30	12	0.09	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
109	20241014	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	0	3	0.00	22530591	64562	33.36	349	352	346	453	245	349	348.98	0.72	-1860	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	271	-0.86	0.30	12	0.08	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
110	20241014	110644	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-1	5	-0.29	16657167	47625	24.61	349	352	346	453	245	349	349.76	0.72	-1810	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	270	-0.86	0.30	12	0.06	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
111	20241014	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	3	2	0.86	11421269	32629	16.86	349	352	346	453	245	349	350.03	0.72	-967	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	274	-0.87	0.31	12	0.04	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
112	20241014	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	0	3	0.00	2813947	8110	4.19	349	349	346	453	245	349	346.97	0.72	342	359	353	351	345	343	353	345	389	104	500	240	1	1	77720351	271	-0.86	0.30	12	0.01	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	561734	N	N	N	N
113	20241011	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-7	5	-1.97	67897920	193239	61.72	356	357	349	462	250	356	351.37	0.71	7023	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	271	-0.86	0.30	12	0.25	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
114	20241011	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-6	5	-1.69	58768114	167099	53.37	356	357	349	462	250	356	351.70	0.71	7086	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	272	-0.86	0.31	12	0.22	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
115	20241011	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	-5	5	-1.40	45318198	128727	41.11	356	357	350	462	250	356	352.05	0.71	6075	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	273	-0.86	0.31	12	0.17	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
116	20241011	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-4	5	-1.12	32379748	91829	29.33	356	357	351	462	250	356	352.61	0.71	6299	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.12	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
117	20241011	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-4	5	-1.12	28389209	80462	25.70	356	357	351	462	250	356	352.83	0.71	6299	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
118	20241011	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-3	5	-0.84	24629358	69789	22.29	356	357	351	462	250	356	352.91	0.71	6330	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.09	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
119	20241011	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-3	5	-0.84	18742574	53172	16.98	356	357	351	462	250	356	352.49	0.71	8542	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	274	-0.87	0.31	12	0.07	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
120	20241011	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-1	5	-0.28	1490595	4187	1.34	356	357	355	462	250	356	356.01	0.71	2037	373	364	359	350	345	362	348	389	106	500	240	1	1	77720351	276	-0.87	0.31	12	0.01	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.02	N	083640	500	388 억	554711	N	N	N	N
121	20241010	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-7	5	-1.93	111767879	312210	7.94	362	368	354	471	255	363	357.99	0.68	22685	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.40	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
122	20241010	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-7	5	-1.93	110695930	309196	7.86	362	368	354	471	255	363	358.01	0.68	23186	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.40	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
123	20241010	140703	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	-6	5	-1.65	107086337	299086	7.61	362	368	354	471	255	363	358.05	0.68	22665	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.38	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
124	20241010	130702	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-8	5	-2.20	99369775	277385	7.05	362	368	354	471	255	363	358.24	0.68	24589	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	276	-0.87	0.31	12	0.36	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
125	20241010	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	-8	5	-2.20	95070669	265364	6.75	362	368	354	471	255	363	358.27	0.68	27589	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	276	-0.87	0.31	12	0.34	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
126	20241010	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	-5	5	-1.38	89318145	249203	6.34	362	368	355	471	255	363	358.42	0.68	26823	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	278	-0.88	0.31	12	0.32	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
127	20241010	100701	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-7	5	-1.93	65685095	182861	4.65	362	368	355	471	255	363	359.21	0.68	27528	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	277	-0.88	0.31	12	0.24	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
128	20241010	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	1	2	0.28	12769215	35268	0.90	362	368	360	471	255	363	362.06	0.68	8406	435	399	373	337	311	417	355	389	108	500	250	1	1	77720351	283	-0.90	0.32	12	0.05	-406.00	1147.00	677	20231208	-46.23	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	677	-46.23	20231208	326	11.66	20240806	0.02	N	083640	500	388 억	531427	N	N	N	N
129	20241008	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	16	2	4.61	1492271178	3931857	8485.17	347	409	347	451	243	347	379.54	0.68	-452	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	282	-0.89	0.32	12	5.06	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
130	20241008	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	14	2	4.03	1481897689	3903239	8423.41	347	409	347	451	243	347	379.66	0.68	177	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	281	-0.89	0.31	12	5.02	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
131	20241008	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	12	2	3.46	1452946357	3823228	8250.74	347	409	347	451	243	347	380.03	0.68	3741	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	279	-0.88	0.31	12	4.92	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
132	20241008	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	365	18	2	5.19	1412633662	3711486	8009.59	347	409	347	451	243	347	380.61	0.68	10165	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	284	-0.90	0.32	12	4.78	-406.00	1147.00	677	20231208	-46.09	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	677	-46.09	20231208	326	11.96	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
133	20241008	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	12	2	3.46	1335584382	3498438	7549.83	347	409	347	451	243	347	381.77	0.68	13721	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	279	-0.88	0.31	12	4.50	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
134	20241008	110658	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	16	2	4.61	1269902858	3316321	7156.81	347	409	347	451	243	347	382.93	0.68	25065	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	282	-0.89	0.32	12	4.27	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
135	20241008	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	44	2	12.68	562219964	1465319	3162.24	347	402	347	451	243	347	383.68	0.68	-101	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	304	-0.96	0.34	12	1.89	-406.00	1147.00	677	20231208	-42.25	326	20240806	19.94	598	-34.62	20240104	326	19.94	20240806	677	-42.25	20231208	326	19.94	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
136	20241008	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	4	2	1.15	1006847	2899	6.26	347	351	347	451	243	347	347.31	0.68	-641	353	349	347	343	341	349	343	389	104	500	240	1	1	77720351	273	-0.86	0.31	12	0.00	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	528954	N	N	N	N
137	20241007	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	347	-3	5	-0.86	11198331	32135	31.55	348	351	345	455	245	350	348.48	0.68	-1493	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	270	-0.85	0.30	12	0.04	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
138	20241007	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	0	3	0.00	9245980	26510	26.03	348	351	345	455	245	350	348.77	0.68	-1456	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
139	20241007	140705	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	0	3	0.00	8973703	25733	25.27	348	351	345	455	245	350	348.72	0.68	-1294	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
140	20241007	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	0	3	0.00	8076363	23169	22.75	348	351	345	455	245	350	348.58	0.68	-931	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
141	20241007	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-1	5	-0.29	6639620	19053	18.71	348	350	345	455	245	350	348.48	0.68	-931	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.02	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
142	20241007	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-2	5	-0.57	5193117	14906	14.64	348	350	345	455	245	350	348.39	0.68	-931	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	270	-0.86	0.30	12	0.02	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
143	20241007	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	0	3	0.00	3757167	10795	10.60	348	350	345	455	245	350	348.05	0.68	-953	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.01	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
144	20241007	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-2	5	-0.57	1429685	4108	4.03	348	349	348	455	245	350	348.02	0.68	-898	358	353	350	345	342	352	344	389	105	500	240	1	1	77720351	270	-0.86	0.30	12	0.01	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	530447	N	N	N	N
145	20241004	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-3	5	-0.85	35546758	101823	159.68	353	355	347	458	248	353	349.10	0.68	-659	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.13	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
146	20241004	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-5	5	-1.42	34501716	98837	155.00	353	355	347	458	248	353	349.08	0.68	-650	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	270	-0.86	0.30	12	0.13	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
147	20241004	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-4	5	-1.13	23177927	66264	103.92	353	355	347	458	248	353	349.78	0.68	-793	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.09	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
148	20241004	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-4	5	-1.13	18159126	51884	81.37	353	355	347	458	248	353	349.99	0.68	293	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.07	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
149	20241004	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	-2	5	-0.57	17268306	49338	77.37	353	355	347	458	248	353	350.00	0.68	568	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.06	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
150	20241004	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-4	5	-1.13	16405053	46870	73.50	353	355	347	458	248	353	350.01	0.68	509	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.06	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
151	20241004	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-3	5	-0.85	7383232	20961	32.87	353	355	349	458	248	353	352.24	0.68	457	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
152	20241004	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-1	5	-0.28	2341799	6634	10.40	353	354	350	458	248	353	353.00	0.68	-51	359	355	351	347	343	358	350	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.01	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	531106	N	N	N	N
153	20241002	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	3	2	0.86	22362373	63766	32.65	351	355	347	455	245	350	350.69	0.69	-2163	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.08	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
154	20241002	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	1	2	0.29	21016068	59932	30.69	351	355	347	455	245	350	350.67	0.69	-2163	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
155	20241002	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	0	3	0.00	15460907	44066	22.57	351	355	347	455	245	350	350.86	0.69	-2144	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	272	-0.86	0.31	12	0.06	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
156	20241002	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	1	2	0.29	13694756	39020	19.98	351	355	347	455	245	350	350.97	0.69	-2144	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.05	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
157	20241002	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-1	5	-0.29	12540620	35741	18.30	351	355	347	455	245	350	350.87	0.69	-1957	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.05	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
158	20241002	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	354	4	2	1.14	10380236	29571	15.14	351	355	347	455	245	350	351.03	0.69	-1873	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	275	-0.87	0.31	12	0.04	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
159	20241002	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	2	2	0.57	8093372	23066	11.81	351	355	347	455	245	350	350.88	0.69	-2481	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	274	-0.87	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N
160	20241002	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	347	-3	5	-0.86	4826724	13785	7.06	351	351	347	455	245	350	350.14	0.69	-2934	366	358	353	345	340	355	342	389	105	500	240	1	1	77720351	270	-0.85	0.30	12	0.02	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.02	N	083640	500	388 억	533269	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History