KissMeData/051500/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160555	57	100.00	KOSDAQ	유통	N	N	N	N		N	17730	-70	5	-0.39	461603460	26088	202.04	17800	17930	17600	23100	12460	17800	17694.09	13.94	3719	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2105	3.86	0.73	12	0.22	4589.00	24396.00	27500	20240205	-35.53	16950	20240805	4.60	27500	-35.53	20240205	16950	4.60	20240805	27500	-35.53	20240205	16950	4.60	20240805	1.34	N	051500	1000	118 억	1654910	N	N	94	N	N
3	20241031	150602	57	100.00	KOSDAQ	유통	N	N	N	N		N	17670	-130	5	-0.73	414374170	23412	181.32	17800	17930	17600	23100	12460	17800	17699.22	13.94	3190	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2098	3.85	0.72	12	0.20	4589.00	24396.00	27500	20240205	-35.75	16950	20240805	4.25	27500	-35.75	20240205	16950	4.25	20240805	27500	-35.75	20240205	16950	4.25	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
4	20241031	140602	57	100.00	KOSDAQ	유통	N	N	N	N		N	17720	-80	5	-0.45	209159100	11782	91.25	17800	17930	17710	23100	12460	17800	17752.42	13.94	911	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2104	3.86	0.73	12	0.10	4589.00	24396.00	27500	20240205	-35.56	16950	20240805	4.54	27500	-35.56	20240205	16950	4.54	20240805	27500	-35.56	20240205	16950	4.54	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
5	20241031	130600	57	100.00	KOSDAQ	유통	N	N	N	N		N	17760	-40	5	-0.22	175665430	9894	76.63	17800	17930	17710	23100	12460	17800	17754.74	13.94	114	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2108	3.87	0.73	12	0.08	4589.00	24396.00	27500	20240205	-35.42	16950	20240805	4.78	27500	-35.42	20240205	16950	4.78	20240805	27500	-35.42	20240205	16950	4.78	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
6	20241031	120601	57	100.00	KOSDAQ	유통	N	N	N	N		N	17740	-60	5	-0.34	129352000	7286	56.43	17800	17930	17710	23100	12460	17800	17753.49	13.94	-1090	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2106	3.87	0.73	12	0.06	4589.00	24396.00	27500	20240205	-35.49	16950	20240805	4.66	27500	-35.49	20240205	16950	4.66	20240805	27500	-35.49	20240205	16950	4.66	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
7	20241031	110602	57	100.00	KOSDAQ	유통	N	N	N	N		N	17710	-90	5	-0.51	92941120	5231	40.51	17800	17930	17710	23100	12460	17800	17767.37	13.94	-975	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2102	3.86	0.73	12	0.04	4589.00	24396.00	27500	20240205	-35.60	16950	20240805	4.48	27500	-35.60	20240205	16950	4.48	20240805	27500	-35.60	20240205	16950	4.48	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
8	20241031	100601	57	100.00	KOSDAQ	유통	N	N	N	N		N	17780	-20	5	-0.11	37272300	2092	16.20	17800	17930	17760	23100	12460	17800	17816.59	13.94	-526	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2111	3.87	0.73	12	0.02	4589.00	24396.00	27500	20240205	-35.35	16950	20240805	4.90	27500	-35.35	20240205	16950	4.90	20240805	27500	-35.35	20240205	16950	4.90	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
9	20241031	090559	57	100.00	KOSDAQ	유통	N	N	N	N		N	17910	110	2	0.62	1745080	98	0.76	17800	17930	17800	23100	12460	17800	17807.01	13.94	-56	18086	17942	17856	17712	17626	17900	17670	119	5300	1000	13170	10	1	11871586	2126	3.90	0.73	12	0.00	4589.00	24396.00	27500	20240205	-34.87	16950	20240805	5.66	27500	-34.87	20240205	16950	5.66	20240805	27500	-34.87	20240205	16950	5.66	20240805	1.34	N	051500	1000	118 억	1654910	N	N	26	N	N
10	20241030	160557	57	100.00	KOSDAQ	유통	N	N	N	N		N	17800	-140	5	-0.78	230716300	12912	95.14	18000	18000	17770	23300	12560	17940	17868.36	13.99	-5353	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2113	3.88	0.73	12	0.11	4589.00	24396.00	27500	20240205	-35.27	16950	20240805	5.01	27500	-35.27	20240205	16950	5.01	20240805	27500	-35.27	20240205	16950	5.01	20240805	1.33	N	051500	1000	118 억	1660252	N	N	26	N	N
11	20241030	150611	57	100.00	KOSDAQ	유통	N	N	N	N		N	17780	-160	5	-0.89	227940490	12756	93.99	18000	18000	17770	23300	12560	17940	17869.27	13.99	-5310	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2111	3.87	0.73	12	0.11	4589.00	24396.00	27500	20240205	-35.35	16950	20240805	4.90	27500	-35.35	20240205	16950	4.90	20240805	27500	-35.35	20240205	16950	4.90	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
12	20241030	140603	57	100.00	KOSDAQ	유통	N	N	N	N		N	17850	-90	5	-0.50	164447050	9192	67.73	18000	18000	17820	23300	12560	17940	17890.23	13.99	-3683	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2119	3.89	0.73	12	0.08	4589.00	24396.00	27500	20240205	-35.09	16950	20240805	5.31	27500	-35.09	20240205	16950	5.31	20240805	27500	-35.09	20240205	16950	5.31	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
13	20241030	130603	57	100.00	KOSDAQ	유통	N	N	N	N		N	17880	-60	5	-0.33	137032340	7657	56.42	18000	18000	17880	23300	12560	17940	17896.34	13.99	-2630	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2123	3.90	0.73	12	0.06	4589.00	24396.00	27500	20240205	-34.98	16950	20240805	5.49	27500	-34.98	20240205	16950	5.49	20240805	27500	-34.98	20240205	16950	5.49	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
14	20241030	120610	57	100.00	KOSDAQ	유통	N	N	N	N		N	17890	-50	5	-0.28	104341250	5829	42.95	18000	18000	17880	23300	12560	17940	17900.36	13.99	-2003	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2124	3.90	0.73	12	0.05	4589.00	24396.00	27500	20240205	-34.95	16950	20240805	5.55	27500	-34.95	20240205	16950	5.55	20240805	27500	-34.95	20240205	16950	5.55	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
15	20241030	110601	57	100.00	KOSDAQ	유통	N	N	N	N		N	17890	-50	5	-0.28	92387710	5161	38.03	18000	18000	17880	23300	12560	17940	17901.12	13.99	-1654	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2124	3.90	0.73	12	0.04	4589.00	24396.00	27500	20240205	-34.95	16950	20240805	5.55	27500	-34.95	20240205	16950	5.55	20240805	27500	-34.95	20240205	16950	5.55	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
16	20241030	100559	57	100.00	KOSDAQ	유통	N	N	N	N		N	17920	-20	5	-0.11	42966910	2398	17.67	18000	18000	17880	23300	12560	17940	17917.80	13.99	-878	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2127	3.90	0.73	12	0.02	4589.00	24396.00	27500	20240205	-34.84	16950	20240805	5.72	27500	-34.84	20240205	16950	5.72	20240805	27500	-34.84	20240205	16950	5.72	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
17	20241030	090602	57	100.00	KOSDAQ	유통	N	N	N	N		N	17930	-10	5	-0.06	1798540	100	0.74	18000	18000	17930	23300	12560	17940	17985.86	13.99	-58	18366	18152	17996	17782	17626	18075	17705	119	5360	1000	13270	10	1	11871586	2129	3.91	0.73	12	0.00	4589.00	24396.00	27500	20240205	-34.80	16950	20240805	5.78	27500	-34.80	20240205	16950	5.78	20240805	27500	-34.80	20240205	16950	5.78	20240805	1.33	N	051500	1000	118 억	1660252	N	N	6	N	N
18	20241029	160541	57	100.00	KOSDAQ	유통	N	N	N	N		N	17940	-140	5	-0.77	243409110	13565	134.92	18090	18210	17840	23500	12660	18080	17943.91	14.02	-4571	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2130	3.91	0.74	12	0.11	4589.00	24396.00	27500	20240205	-34.76	16950	20240805	5.84	27500	-34.76	20240205	16950	5.84	20240805	27500	-34.76	20240205	16950	5.84	20240805	1.29	N	051500	1000	118 억	1664826	N	N	6	N	N
19	20241029	150551	57	100.00	KOSDAQ	유통	N	N	N	N		N	17900	-180	5	-1.00	230245950	12830	127.61	18090	18210	17840	23500	12660	18080	17945.90	14.02	-4406	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2125	3.90	0.73	12	0.11	4589.00	24396.00	27500	20240205	-34.91	16950	20240805	5.60	27500	-34.91	20240205	16950	5.60	20240805	27500	-34.91	20240205	16950	5.60	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
20	20241029	140530	57	100.00	KOSDAQ	유통	N	N	N	N		N	17900	-180	5	-1.00	203597340	11338	112.77	18090	18210	17880	23500	12660	18080	17957.08	14.02	-4363	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2125	3.90	0.73	12	0.10	4589.00	24396.00	27500	20240205	-34.91	16950	20240805	5.60	27500	-34.91	20240205	16950	5.60	20240805	27500	-34.91	20240205	16950	5.60	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
21	20241029	130545	57	100.00	KOSDAQ	유통	N	N	N	N		N	17930	-150	5	-0.83	160536860	8933	88.85	18090	18210	17900	23500	12660	18080	17971.21	14.02	-3677	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2129	3.91	0.73	12	0.08	4589.00	24396.00	27500	20240205	-34.80	16950	20240805	5.78	27500	-34.80	20240205	16950	5.78	20240805	27500	-34.80	20240205	16950	5.78	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
22	20241029	120547	57	100.00	KOSDAQ	유통	N	N	N	N		N	17950	-130	5	-0.72	148138090	8241	81.97	18090	18210	17900	23500	12660	18080	17975.74	14.02	-3103	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2131	3.91	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.73	16950	20240805	5.90	27500	-34.73	20240205	16950	5.90	20240805	27500	-34.73	20240205	16950	5.90	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
23	20241029	110601	57	100.00	KOSDAQ	유통	N	N	N	N		N	17930	-150	5	-0.83	117889920	6553	65.18	18090	18210	17920	23500	12660	18080	17990.22	14.02	-2880	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2129	3.91	0.73	12	0.06	4589.00	24396.00	27500	20240205	-34.80	16950	20240805	5.78	27500	-34.80	20240205	16950	5.78	20240805	27500	-34.80	20240205	16950	5.78	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
24	20241029	100547	57	100.00	KOSDAQ	유통	N	N	N	N		N	17980	-100	5	-0.55	79263700	4401	43.77	18090	18210	17920	23500	12660	18080	18010.38	14.02	-2952	18426	18252	18126	17952	17826	18340	18040	119	5420	1000	13370	10	1	11871586	2135	3.92	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.62	16950	20240805	6.08	27500	-34.62	20240205	16950	6.08	20240805	27500	-34.62	20240205	16950	6.08	20240805	1.29	N	051500	1000	118 억	1664826	N	N	10	N	N
25	20241028	160540	57	100.00	KOSDAQ	유통	N	N	N	N		N	18080	30	2	0.17	182369790	10054	88.79	18000	18300	18000	23450	12640	18050	18139.03	14.00	3027	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2146	3.94	0.74	12	0.08	4589.00	24396.00	27500	20240205	-34.25	16950	20240805	6.67	27500	-34.25	20240205	16950	6.67	20240805	27500	-34.25	20240205	16950	6.67	20240805	1.25	N	051500	1000	118 억	1661757	N	N	10	N	N
26	20241028	150544	57	100.00	KOSDAQ	유통	N	N	N	N		N	18090	40	2	0.22	175250250	9660	85.31	18000	18300	18000	23450	12640	18050	18141.85	14.00	2983	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2148	3.94	0.74	12	0.08	4589.00	24396.00	27500	20240205	-34.22	16950	20240805	6.73	27500	-34.22	20240205	16950	6.73	20240805	27500	-34.22	20240205	16950	6.73	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
27	20241028	140546	57	100.00	KOSDAQ	유통	N	N	N	N		N	18150	100	2	0.55	143235500	7893	69.71	18000	18300	18000	23450	12640	18050	18147.16	14.00	2623	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2155	3.96	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.00	16950	20240805	7.08	27500	-34.00	20240205	16950	7.08	20240805	27500	-34.00	20240205	16950	7.08	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
28	20241028	130542	57	100.00	KOSDAQ	유통	N	N	N	N		N	18140	90	2	0.50	131704860	7258	64.10	18000	18300	18000	23450	12640	18050	18146.16	14.00	2073	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2154	3.95	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.04	16950	20240805	7.02	27500	-34.04	20240205	16950	7.02	20240805	27500	-34.04	20240205	16950	7.02	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
29	20241028	120544	57	100.00	KOSDAQ	유통	N	N	N	N		N	18100	50	2	0.28	89531740	4932	43.56	18000	18300	18000	23450	12640	18050	18153.23	14.00	65	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2149	3.94	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.18	16950	20240805	6.78	27500	-34.18	20240205	16950	6.78	20240805	27500	-34.18	20240205	16950	6.78	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
30	20241028	110458	57	100.00	KOSDAQ	유통	N	N	N	N		N	18120	70	2	0.39	55311000	3043	26.87	18000	18300	18000	23450	12640	18050	18176.47	14.00	-558	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2151	3.95	0.74	12	0.03	4589.00	24396.00	27500	20240205	-34.11	16950	20240805	6.90	27500	-34.11	20240205	16950	6.90	20240805	27500	-34.11	20240205	16950	6.90	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
31	20241028	100540	57	100.00	KOSDAQ	유통	N	N	N	N		N	18200	150	2	0.83	25073420	1376	12.15	18000	18300	18000	23450	12640	18050	18221.96	14.00	242	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2161	3.97	0.75	12	0.01	4589.00	24396.00	27500	20240205	-33.82	16950	20240805	7.37	27500	-33.82	20240205	16950	7.37	20240805	27500	-33.82	20240205	16950	7.37	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
32	20241028	090540	57	100.00	KOSDAQ	유통	N	N	N	N		N	18120	70	2	0.39	162120	9	0.08	18000	18120	18000	23450	12640	18050	18013.33	14.00	-2	18603	18326	18123	17846	17643	18465	17985	119	5400	1000	13350	10	1	11871586	2151	3.95	0.74	12	0.00	4589.00	24396.00	27500	20240205	-34.11	16950	20240805	6.90	27500	-34.11	20240205	16950	6.90	20240805	27500	-34.11	20240205	16950	6.90	20240805	1.25	N	051500	1000	118 억	1661757	N	N	11	N	N
33	20241025	160539	57	100.00	KOSDAQ	유통	N	N	N	N		N	18050	-30	5	-0.17	204698980	11323	94.69	18040	18400	17920	23500	12660	18080	18078.17	14.04	-4553	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2143	3.93	0.74	12	0.10	4589.00	24396.00	27500	20240205	-34.36	16950	20240805	6.49	27500	-34.36	20240205	16950	6.49	20240805	27500	-34.36	20240205	16950	6.49	20240805	1.25	N	051500	1000	118 억	1666312	N	N	11	N	N
34	20241025	150544	57	100.00	KOSDAQ	유통	N	N	N	N		N	18030	-50	5	-0.28	201830760	11164	93.36	18040	18400	17920	23500	12660	18080	18078.71	14.04	-4544	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2140	3.93	0.74	12	0.09	4589.00	24396.00	27500	20240205	-34.44	16950	20240805	6.37	27500	-34.44	20240205	16950	6.37	20240805	27500	-34.44	20240205	16950	6.37	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
35	20241025	140541	57	100.00	KOSDAQ	유통	N	N	N	N		N	18020	-60	5	-0.33	136955250	7556	63.19	18040	18400	18020	23500	12660	18080	18125.36	14.04	-3559	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2139	3.93	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.47	16950	20240805	6.31	27500	-34.47	20240205	16950	6.31	20240805	27500	-34.47	20240205	16950	6.31	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
36	20241025	130544	57	100.00	KOSDAQ	유통	N	N	N	N		N	18090	10	2	0.06	126989640	7004	58.57	18040	18400	18030	23500	12660	18080	18131.02	14.04	-3489	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2148	3.94	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.22	16950	20240805	6.73	27500	-34.22	20240205	16950	6.73	20240805	27500	-34.22	20240205	16950	6.73	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
37	20241025	120544	57	100.00	KOSDAQ	유통	N	N	N	N		N	18050	-30	5	-0.17	125452440	6919	57.86	18040	18400	18030	23500	12660	18080	18131.59	14.04	-3472	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2143	3.93	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.36	16950	20240805	6.49	27500	-34.36	20240205	16950	6.49	20240805	27500	-34.36	20240205	16950	6.49	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
38	20241025	110540	57	100.00	KOSDAQ	유통	N	N	N	N		N	18090	10	2	0.06	118858370	6554	54.81	18040	18400	18030	23500	12660	18080	18135.24	14.04	-3398	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2148	3.94	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.22	16950	20240805	6.73	27500	-34.22	20240205	16950	6.73	20240805	27500	-34.22	20240205	16950	6.73	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
39	20241025	100542	57	100.00	KOSDAQ	유통	N	N	N	N		N	18110	30	2	0.17	91721670	5051	42.24	18040	18400	18040	23500	12660	18080	18159.11	14.04	-2997	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2150	3.95	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.15	16950	20240805	6.84	27500	-34.15	20240205	16950	6.84	20240805	27500	-34.15	20240205	16950	6.84	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
40	20241025	090542	57	100.00	KOSDAQ	유통	N	N	N	N		N	18100	20	2	0.11	1589000	88	0.74	18040	18100	18040	23500	12660	18080	18056.82	14.04	18	18493	18286	18153	17946	17813	18220	17880	119	5420	1000	13370	10	1	11871586	2149	3.94	0.74	12	0.00	4589.00	24396.00	27500	20240205	-34.18	16950	20240805	6.78	27500	-34.18	20240205	16950	6.78	20240805	27500	-34.18	20240205	16950	6.78	20240805	1.25	N	051500	1000	118 억	1666312	N	N	14	N	N
41	20241024	160532	57	100.00	KOSDAQ	유통	N	N	N	N		N	18080	-110	5	-0.60	216879980	11958	101.98	18360	18360	18020	23600	12740	18190	18136.87	14.07	-3933	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2146	3.94	0.74	12	0.10	4589.00	24396.00	27500	20240205	-34.25	16950	20240805	6.67	27500	-34.25	20240205	16950	6.67	20240805	27500	-34.25	20240205	16950	6.67	20240805	1.26	N	051500	1000	118 억	1670159	N	N	14	N	N
42	20241024	150537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18090	-100	5	-0.55	193361500	10659	90.90	18360	18360	18020	23600	12740	18190	18140.68	14.07	-3725	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2148	3.94	0.74	12	0.09	4589.00	24396.00	27500	20240205	-34.22	16950	20240805	6.73	27500	-34.22	20240205	16950	6.73	20240805	27500	-34.22	20240205	16950	6.73	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
43	20241024	140525	57	100.00	KOSDAQ	유통	N	N	N	N		N	18220	30	2	0.16	126020820	6947	59.24	18360	18360	18020	23600	12740	18190	18140.32	14.07	-2574	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2163	3.97	0.75	12	0.06	4589.00	24396.00	27500	20240205	-33.75	16950	20240805	7.49	27500	-33.75	20240205	16950	7.49	20240805	27500	-33.75	20240205	16950	7.49	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
44	20241024	130535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18240	50	2	0.27	125437440	6915	58.97	18360	18360	18020	23600	12740	18190	18139.90	14.07	-2573	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2165	3.97	0.75	12	0.06	4589.00	24396.00	27500	20240205	-33.67	16950	20240805	7.61	27500	-33.67	20240205	16950	7.61	20240805	27500	-33.67	20240205	16950	7.61	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
45	20241024	120535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18250	60	2	0.33	122207460	6738	57.46	18360	18360	18020	23600	12740	18190	18137.05	14.07	-2506	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2167	3.98	0.75	12	0.06	4589.00	24396.00	27500	20240205	-33.64	16950	20240805	7.67	27500	-33.64	20240205	16950	7.67	20240805	27500	-33.64	20240205	16950	7.67	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
46	20241024	110538	57	100.00	KOSDAQ	유통	N	N	N	N		N	18280	90	2	0.49	109266290	6029	51.42	18360	18360	18020	23600	12740	18190	18123.45	14.07	-2680	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2170	3.98	0.75	12	0.05	4589.00	24396.00	27500	20240205	-33.53	16950	20240805	7.85	27500	-33.53	20240205	16950	7.85	20240805	27500	-33.53	20240205	16950	7.85	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
47	20241024	100538	57	100.00	KOSDAQ	유통	N	N	N	N		N	18120	-70	5	-0.38	90564620	5003	42.67	18360	18360	18020	23600	12740	18190	18102.06	14.07	-2326	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2151	3.95	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.11	16950	20240805	6.90	27500	-34.11	20240205	16950	6.90	20240805	27500	-34.11	20240205	16950	6.90	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
48	20241024	090603	57	100.00	KOSDAQ	유통	N	N	N	N		N	18180	-10	5	-0.05	9177620	503	4.29	18360	18360	18180	23600	12740	18190	18245.77	14.07	-130	18483	18336	18253	18106	18023	18295	18065	119	5410	1000	13460	10	1	11871586	2158	3.96	0.75	12	0.00	4589.00	24396.00	27500	20240205	-33.89	16950	20240805	7.26	27500	-33.89	20240205	16950	7.26	20240805	27500	-33.89	20240205	16950	7.26	20240805	1.26	N	051500	1000	118 억	1670159	N	N	13	N	N
49	20241023	160535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18190	-180	5	-0.98	214256330	11726	116.34	18320	18400	18170	23850	12860	18370	18271.84	14.08	-1266	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2159	3.96	0.75	12	0.10	4589.00	24396.00	27500	20240205	-33.85	16950	20240805	7.32	27500	-33.85	20240205	16950	7.32	20240805	27500	-33.85	20240205	16950	7.32	20240805	1.26	N	051500	1000	118 억	1671428	N	N	13	N	N
50	20241023	150547	57	100.00	KOSDAQ	유통	N	N	N	N		N	18210	-160	5	-0.87	190070930	10397	103.16	18320	18400	18170	23850	12860	18370	18281.21	14.08	-460	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2162	3.97	0.75	12	0.09	4589.00	24396.00	27500	20240205	-33.78	16950	20240805	7.43	27500	-33.78	20240205	16950	7.43	20240805	27500	-33.78	20240205	16950	7.43	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
51	20241023	140547	57	100.00	KOSDAQ	유통	N	N	N	N		N	18300	-70	5	-0.38	134108220	7330	72.73	18320	18400	18170	23850	12860	18370	18295.67	14.08	-480	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2173	3.99	0.75	12	0.06	4589.00	24396.00	27500	20240205	-33.45	16950	20240805	7.96	27500	-33.45	20240205	16950	7.96	20240805	27500	-33.45	20240205	16950	7.96	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
52	20241023	130539	57	100.00	KOSDAQ	유통	N	N	N	N		N	18300	-70	5	-0.38	94516430	5168	51.27	18320	18400	18170	23850	12860	18370	18288.58	14.08	-726	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2173	3.99	0.75	12	0.04	4589.00	24396.00	27500	20240205	-33.45	16950	20240805	7.96	27500	-33.45	20240205	16950	7.96	20240805	27500	-33.45	20240205	16950	7.96	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
53	20241023	120537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18300	-70	5	-0.38	85740300	4688	46.51	18320	18400	18170	23850	12860	18370	18289.09	14.08	-496	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2173	3.99	0.75	12	0.04	4589.00	24396.00	27500	20240205	-33.45	16950	20240805	7.96	27500	-33.45	20240205	16950	7.96	20240805	27500	-33.45	20240205	16950	7.96	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
54	20241023	110535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18240	-130	5	-0.71	67643460	3698	36.69	18320	18400	18170	23850	12860	18370	18291.63	14.08	-918	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2165	3.97	0.75	12	0.03	4589.00	24396.00	27500	20240205	-33.67	16950	20240805	7.61	27500	-33.67	20240205	16950	7.61	20240805	27500	-33.67	20240205	16950	7.61	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
55	20241023	100538	57	100.00	KOSDAQ	유통	N	N	N	N		N	18270	-100	5	-0.54	50362170	2750	27.28	18320	18400	18250	23850	12860	18370	18313.25	14.08	-521	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2169	3.98	0.75	12	0.02	4589.00	24396.00	27500	20240205	-33.56	16950	20240805	7.79	27500	-33.56	20240205	16950	7.79	20240805	27500	-33.56	20240205	16950	7.79	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
56	20241023	090537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18320	-50	5	-0.27	403690	22	0.22	18320	18320	18320	23850	12860	18370	18320.00	14.08	-1	19043	18706	18503	18166	17963	18605	18065	119	5480	1000	13590	10	1	11871586	2175	3.99	0.75	12	0.00	4589.00	24396.00	27500	20240205	-33.38	16950	20240805	8.08	27500	-33.38	20240205	16950	8.08	20240805	27500	-33.38	20240205	16950	8.08	20240805	1.26	N	051500	1000	118 억	1671428	N	N	60	N	N
57	20241022	160530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18370	-220	5	-1.18	185459990	10079	92.90	18590	18840	18300	24150	13020	18590	18400.63	14.10	-1923	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2181	4.00	0.75	12	0.08	4589.00	24396.00	27500	20240205	-33.20	16950	20240805	8.38	27500	-33.20	20240205	16950	8.38	20240805	27500	-33.20	20240205	16950	8.38	20240805	1.29	N	051500	1000	118 억	1673352	N	N	60	N	N
58	20241022	150537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18400	-190	5	-1.02	181325810	9854	90.83	18590	18840	18300	24150	13020	18590	18401.24	14.10	-1902	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2184	4.01	0.75	12	0.08	4589.00	24396.00	27500	20240205	-33.09	16950	20240805	8.55	27500	-33.09	20240205	16950	8.55	20240805	27500	-33.09	20240205	16950	8.55	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
59	20241022	140538	57	100.00	KOSDAQ	유통	N	N	N	N		N	18340	-250	5	-1.34	148493860	8070	74.38	18590	18840	18300	24150	13020	18590	18400.73	14.10	-1860	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2177	4.00	0.75	12	0.07	4589.00	24396.00	27500	20240205	-33.31	16950	20240805	8.20	27500	-33.31	20240205	16950	8.20	20240805	27500	-33.31	20240205	16950	8.20	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
60	20241022	130537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18330	-260	5	-1.40	121568050	6603	60.86	18590	18840	18300	24150	13020	18590	18411.03	14.10	-1861	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2176	3.99	0.75	12	0.06	4589.00	24396.00	27500	20240205	-33.35	16950	20240805	8.14	27500	-33.35	20240205	16950	8.14	20240805	27500	-33.35	20240205	16950	8.14	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
61	20241022	120535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18390	-200	5	-1.08	67331170	3647	33.62	18590	18840	18390	24150	13020	18590	18462.07	14.10	-1489	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2183	4.01	0.75	12	0.03	4589.00	24396.00	27500	20240205	-33.13	16950	20240805	8.50	27500	-33.13	20240205	16950	8.50	20240805	27500	-33.13	20240205	16950	8.50	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
62	20241022	110533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18420	-170	5	-0.91	45886790	2482	22.88	18590	18840	18410	24150	13020	18590	18487.83	14.10	-1678	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2187	4.01	0.76	12	0.02	4589.00	24396.00	27500	20240205	-33.02	16950	20240805	8.67	27500	-33.02	20240205	16950	8.67	20240805	27500	-33.02	20240205	16950	8.67	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
63	20241022	100534	57	100.00	KOSDAQ	유통	N	N	N	N		N	18460	-130	5	-0.70	37725340	2039	18.79	18590	18840	18430	24150	13020	18590	18501.88	14.10	-1409	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2191	4.02	0.76	12	0.02	4589.00	24396.00	27500	20240205	-32.87	16950	20240805	8.91	27500	-32.87	20240205	16950	8.91	20240805	27500	-32.87	20240205	16950	8.91	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
64	20241022	090534	57	100.00	KOSDAQ	유통	N	N	N	N		N	18820	230	2	1.24	2037310	109	1.00	18590	18840	18580	24150	13020	18590	18690.92	14.10	0	18970	18780	18640	18450	18310	18710	18380	119	5560	1000	13750	10	1	11871586	2234	4.10	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.56	16950	20240805	11.03	27500	-31.56	20240205	16950	11.03	20240805	27500	-31.56	20240205	16950	11.03	20240805	1.29	N	051500	1000	118 억	1673352	N	N	42	N	N
65	20241021	160530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18590	-70	5	-0.38	202171900	10849	74.87	18680	18830	18500	24250	13070	18660	18635.09	14.10	-957	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2207	4.05	0.76	12	0.09	4589.00	24396.00	27500	20240205	-32.40	16950	20240805	9.68	27500	-32.40	20240205	16950	9.68	20240805	27500	-32.40	20240205	16950	9.68	20240805	1.29	N	051500	1000	118 억	1674049	N	N	42	N	N
66	20241021	150533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18600	-60	5	-0.32	174679510	9370	64.67	18680	18830	18500	24250	13070	18660	18642.41	14.10	-812	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2208	4.05	0.76	12	0.08	4589.00	24396.00	27500	20240205	-32.36	16950	20240805	9.73	27500	-32.36	20240205	16950	9.73	20240805	27500	-32.36	20240205	16950	9.73	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
67	20241021	140535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18610	-50	5	-0.27	150801170	8086	55.80	18680	18830	18500	24250	13070	18660	18649.65	14.10	-679	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2209	4.06	0.76	12	0.07	4589.00	24396.00	27500	20240205	-32.33	16950	20240805	9.79	27500	-32.33	20240205	16950	9.79	20240805	27500	-32.33	20240205	16950	9.79	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
68	20241021	130532	57	100.00	KOSDAQ	유통	N	N	N	N		N	18660	0	3	0.00	132433760	7100	49.00	18680	18830	18500	24250	13070	18660	18652.64	14.10	-607	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2215	4.07	0.76	12	0.06	4589.00	24396.00	27500	20240205	-32.15	16950	20240805	10.09	27500	-32.15	20240205	16950	10.09	20240805	27500	-32.15	20240205	16950	10.09	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
69	20241021	120533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18650	-10	5	-0.05	100582190	5393	37.22	18680	18830	18500	24250	13070	18660	18650.50	14.10	-516	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2214	4.06	0.76	12	0.05	4589.00	24396.00	27500	20240205	-32.18	16950	20240805	10.03	27500	-32.18	20240205	16950	10.03	20240805	27500	-32.18	20240205	16950	10.03	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
70	20241021	110530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18640	-20	5	-0.11	58214010	3124	21.56	18680	18830	18500	24250	13070	18660	18634.40	14.10	-384	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2213	4.06	0.76	12	0.03	4589.00	24396.00	27500	20240205	-32.22	16950	20240805	9.97	27500	-32.22	20240205	16950	9.97	20240805	27500	-32.22	20240205	16950	9.97	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
71	20241021	100533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18680	20	2	0.11	20737140	1114	7.69	18680	18830	18500	24250	13070	18660	18614.78	14.10	-67	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2218	4.07	0.77	12	0.01	4589.00	24396.00	27500	20240205	-32.07	16950	20240805	10.21	27500	-32.07	20240205	16950	10.21	20240805	27500	-32.07	20240205	16950	10.21	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
72	20241021	090530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18570	-90	5	-0.48	706690	38	0.26	18680	18680	18570	24250	13070	18660	18585.31	14.10	16	18853	18756	18593	18496	18333	18675	18415	119	5590	1000	13800	10	1	11871586	2205	4.05	0.76	12	0.00	4589.00	24396.00	27500	20240205	-32.47	16950	20240805	9.56	27500	-32.47	20240205	16950	9.56	20240805	27500	-32.47	20240205	16950	9.56	20240805	1.29	N	051500	1000	118 억	1674049	N	N	0	N	N
73	20241018	160530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18660	-20	5	-0.11	268333870	14490	161.95	18680	18690	18430	24250	13080	18680	18518.28	14.12	-2751	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2215	4.07	0.76	12	0.12	4589.00	24396.00	27500	20240205	-32.15	16950	20240805	10.09	27500	-32.15	20240205	16950	10.09	20240805	27500	-32.15	20240205	16950	10.09	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
74	20241018	150542	57	100.00	KOSDAQ	유통	N	N	N	N		N	18530	-150	5	-0.80	238813820	12901	144.19	18680	18690	18430	24250	13080	18680	18511.05	14.12	-2351	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2200	4.04	0.76	12	0.11	4589.00	24396.00	27500	20240205	-32.62	16950	20240805	9.32	27500	-32.62	20240205	16950	9.32	20240805	27500	-32.62	20240205	16950	9.32	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
75	20241018	140545	57	100.00	KOSDAQ	유통	N	N	N	N		N	18450	-230	5	-1.23	212475850	11479	128.30	18680	18690	18430	24250	13080	18680	18509.72	14.12	-2080	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2190	4.02	0.76	12	0.10	4589.00	24396.00	27500	20240205	-32.91	16950	20240805	8.85	27500	-32.91	20240205	16950	8.85	20240805	27500	-32.91	20240205	16950	8.85	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
76	20241018	130533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18460	-220	5	-1.18	168854260	9115	101.88	18680	18690	18430	24250	13080	18680	18524.60	14.12	-1946	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2191	4.02	0.76	12	0.08	4589.00	24396.00	27500	20240205	-32.87	16950	20240805	8.91	27500	-32.87	20240205	16950	8.91	20240805	27500	-32.87	20240205	16950	8.91	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
77	20241018	120541	57	100.00	KOSDAQ	유통	N	N	N	N		N	18490	-190	5	-1.02	115457400	6222	69.54	18680	18690	18430	24250	13080	18680	18556.00	14.12	-1862	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2195	4.03	0.76	12	0.05	4589.00	24396.00	27500	20240205	-32.76	16950	20240805	9.09	27500	-32.76	20240205	16950	9.09	20240805	27500	-32.76	20240205	16950	9.09	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
78	20241018	110537	57	100.00	KOSDAQ	유통	N	N	N	N		N	18570	-110	5	-0.59	59687550	3213	35.91	18680	18690	18430	24250	13080	18680	18576.37	14.12	-1510	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2205	4.05	0.76	12	0.03	4589.00	24396.00	27500	20240205	-32.47	16950	20240805	9.56	27500	-32.47	20240205	16950	9.56	20240805	27500	-32.47	20240205	16950	9.56	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
79	20241018	100531	57	100.00	KOSDAQ	유통	N	N	N	N		N	18580	-100	5	-0.54	47990920	2584	28.88	18680	18690	18430	24250	13080	18680	18571.67	14.12	-1385	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2206	4.05	0.76	12	0.02	4589.00	24396.00	27500	20240205	-32.44	16950	20240805	9.62	27500	-32.44	20240205	16950	9.62	20240805	27500	-32.44	20240205	16950	9.62	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
80	20241018	090533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18640	-40	5	-0.21	1979840	106	1.18	18680	18690	18630	24250	13080	18680	18677.33	14.12	-49	19233	18956	18753	18476	18273	18855	18375	119	5570	1000	13820	10	1	11871586	2213	4.06	0.76	12	0.00	4589.00	24396.00	27500	20240205	-32.22	16950	20240805	9.97	27500	-32.22	20240205	16950	9.97	20240805	27500	-32.22	20240205	16950	9.97	20240805	1.29	N	051500	1000	118 억	1676792	N	N	1	N	N
81	20241017	160531	57	100.00	KOSDAQ	유통	N	N	N	N		N	18680	-150	5	-0.80	167340950	8947	299.63	19000	19030	18550	24450	13190	18830	18703.58	14.14	-2307	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2218	4.07	0.77	12	0.08	4589.00	24396.00	27500	20240205	-32.07	16950	20240805	10.21	27500	-32.07	20240205	16950	10.21	20240805	27500	-32.07	20240205	16950	10.21	20240805	1.26	N	051500	1000	118 억	1679108	N	N	1	N	N
82	20241017	150532	57	100.00	KOSDAQ	유통	N	N	N	N		N	18650	-180	5	-0.96	137490080	7349	246.12	19000	19030	18550	24450	13190	18830	18708.68	14.14	-1312	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2214	4.06	0.76	12	0.06	4589.00	24396.00	27500	20240205	-32.18	16950	20240805	10.03	27500	-32.18	20240205	16950	10.03	20240805	27500	-32.18	20240205	16950	10.03	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
83	20241017	140533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18720	-110	5	-0.58	58192450	3099	103.78	19000	19030	18710	24450	13190	18830	18777.82	14.14	-1065	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2222	4.08	0.77	12	0.03	4589.00	24396.00	27500	20240205	-31.93	16950	20240805	10.44	27500	-31.93	20240205	16950	10.44	20240805	27500	-31.93	20240205	16950	10.44	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
84	20241017	130530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18770	-60	5	-0.32	35139360	1869	62.59	19000	19030	18720	24450	13190	18830	18801.16	14.14	-663	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2228	4.09	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.75	16950	20240805	10.74	27500	-31.75	20240205	16950	10.74	20240805	27500	-31.75	20240205	16950	10.74	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
85	20241017	120533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18790	-40	5	-0.21	31025890	1650	55.26	19000	19030	18720	24450	13190	18830	18803.57	14.14	-565	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2231	4.09	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.67	16950	20240805	10.86	27500	-31.67	20240205	16950	10.86	20240805	27500	-31.67	20240205	16950	10.86	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
86	20241017	110533	57	100.00	KOSDAQ	유통	N	N	N	N		N	18790	-40	5	-0.21	28810660	1532	51.31	19000	19030	18720	24450	13190	18830	18805.91	14.14	-491	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2231	4.09	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.67	16950	20240805	10.86	27500	-31.67	20240205	16950	10.86	20240805	27500	-31.67	20240205	16950	10.86	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
87	20241017	100535	57	100.00	KOSDAQ	유통	N	N	N	N		N	18780	-50	5	-0.27	17156670	913	30.58	19000	19000	18720	24450	13190	18830	18791.53	14.14	-256	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2229	4.09	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.71	16950	20240805	10.80	27500	-31.71	20240205	16950	10.80	20240805	27500	-31.71	20240205	16950	10.80	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
88	20241017	090529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18850	20	2	0.11	3522990	187	6.26	19000	19000	18830	24450	13190	18830	18839.52	14.14	137	19170	19000	18850	18680	18530	18925	18605	119	5620	1000	13930	10	1	11871586	2238	4.11	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.45	16950	20240805	11.21	27500	-31.45	20240205	16950	11.21	20240805	27500	-31.45	20240205	16950	11.21	20240805	1.26	N	051500	1000	118 억	1679108	N	N	12	N	N
89	20241016	160527	57	100.00	KOSDAQ	유통	N	N	N	N		N	18830	-20	5	-0.11	56051750	2986	30.91	18850	19020	18700	24500	13200	18850	18771.52	14.15	-735	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2235	4.10	0.77	12	0.03	4589.00	24396.00	27500	20240205	-31.53	16950	20240805	11.09	27500	-31.53	20240205	16950	11.09	20240805	27500	-31.53	20240205	16950	11.09	20240805	1.27	N	051500	1000	118 억	1679918	N	N	12	N	N
90	20241016	150530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18750	-100	5	-0.53	52607380	2803	29.02	18850	19020	18700	24500	13200	18850	18768.24	14.15	-721	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2226	4.09	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.82	16950	20240805	10.62	27500	-31.82	20240205	16950	10.62	20240805	27500	-31.82	20240205	16950	10.62	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
91	20241016	140530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18780	-70	5	-0.37	38058310	2028	20.99	18850	19020	18700	24500	13200	18850	18766.43	14.15	-727	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2229	4.09	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.71	16950	20240805	10.80	27500	-31.71	20240205	16950	10.80	20240805	27500	-31.71	20240205	16950	10.80	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
92	20241016	130529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18750	-100	5	-0.53	34440220	1835	19.00	18850	19020	18700	24500	13200	18850	18768.51	14.15	-734	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2226	4.09	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.82	16950	20240805	10.62	27500	-31.82	20240205	16950	10.62	20240805	27500	-31.82	20240205	16950	10.62	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
93	20241016	120529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18760	-90	5	-0.48	28745200	1531	15.85	18850	19020	18700	24500	13200	18850	18775.44	14.15	-573	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2227	4.09	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.78	16950	20240805	10.68	27500	-31.78	20240205	16950	10.68	20240805	27500	-31.78	20240205	16950	10.68	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
94	20241016	110527	57	100.00	KOSDAQ	유통	N	N	N	N		N	18780	-70	5	-0.37	17646720	939	9.72	18850	19020	18700	24500	13200	18850	18793.10	14.15	-305	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2229	4.09	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.71	16950	20240805	10.80	27500	-31.71	20240205	16950	10.80	20240805	27500	-31.71	20240205	16950	10.80	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
95	20241016	100529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18810	-40	5	-0.21	9504230	506	5.24	18850	18850	18700	24500	13200	18850	18783.06	14.15	-1	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2233	4.10	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
96	20241016	090529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18750	-100	5	-0.53	677410	36	0.37	18850	18850	18750	24500	13200	18850	18816.94	14.15	-10	19216	19032	18846	18662	18476	19125	18755	119	5650	1000	13940	10	1	11871586	2226	4.09	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.82	16950	20240805	10.62	27500	-31.82	20240205	16950	10.62	20240805	27500	-31.82	20240205	16950	10.62	20240805	1.27	N	051500	1000	118 억	1679918	N	N	8	N	N
97	20241015	160525	57	100.00	KOSDAQ	유통	N	N	N	N		N	18850	280	2	1.51	182222840	9659	143.20	18760	19030	18660	24100	13000	18570	18865.60	14.17	-2757	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2238	4.11	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.45	16950	20240805	11.21	27500	-31.45	20240205	16950	11.21	20240805	27500	-31.45	20240205	16950	11.21	20240805	1.26	N	051500	1000	118 억	1682716	N	N	8	N	N
98	20241015	150530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18850	280	2	1.51	179678090	9524	141.20	18760	19030	18660	24100	13000	18570	18865.82	14.17	-2752	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2238	4.11	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.45	16950	20240805	11.21	27500	-31.45	20240205	16950	11.21	20240805	27500	-31.45	20240205	16950	11.21	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
99	20241015	140529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18880	310	2	1.67	171694420	9101	134.93	18760	19030	18660	24100	13000	18570	18865.45	14.17	-2753	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2241	4.11	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.35	16950	20240805	11.39	27500	-31.35	20240205	16950	11.39	20240805	27500	-31.35	20240205	16950	11.39	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
100	20241015	130528	57	100.00	KOSDAQ	유통	N	N	N	N		N	18940	370	2	1.99	139952210	7429	110.14	18760	19000	18660	24100	13000	18570	18838.63	14.17	-2262	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2248	4.13	0.78	12	0.06	4589.00	24396.00	27500	20240205	-31.13	16950	20240805	11.74	27500	-31.13	20240205	16950	11.74	20240805	27500	-31.13	20240205	16950	11.74	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
101	20241015	120528	57	100.00	KOSDAQ	유통	N	N	N	N		N	18840	270	2	1.45	92270170	4900	72.65	18760	18910	18660	24100	13000	18570	18830.65	14.17	-2014	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2237	4.11	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.49	16950	20240805	11.15	27500	-31.49	20240205	16950	11.15	20240805	27500	-31.49	20240205	16950	11.15	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
102	20241015	110530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18810	240	2	1.29	81221360	4313	63.94	18760	18910	18660	24100	13000	18570	18831.76	14.17	-1945	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2233	4.10	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
103	20241015	100528	57	100.00	KOSDAQ	유통	N	N	N	N		N	18820	250	2	1.35	43846570	2334	34.60	18760	18890	18660	24100	13000	18570	18786.02	14.17	-583	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2234	4.10	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.56	16950	20240805	11.03	27500	-31.56	20240205	16950	11.03	20240805	27500	-31.56	20240205	16950	11.03	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
104	20241015	090527	57	100.00	KOSDAQ	유통	N	N	N	N		N	18660	90	2	0.48	300250	16	0.24	18760	18890	18660	24100	13000	18570	18765.62	14.17	1	18956	18762	18656	18462	18356	18860	18560	119	5530	1000	13740	10	1	11871586	2215	4.07	0.76	12	0.00	4589.00	24396.00	27500	20240205	-32.15	16950	20240805	10.09	27500	-32.15	20240205	16950	10.09	20240805	27500	-32.15	20240205	16950	10.09	20240805	1.26	N	051500	1000	118 억	1682716	N	N	62	N	N
105	20241014	160515	57	100.00	KOSDAQ	유통	N	N	N	N		N	18570	220	2	1.20	125897980	6744	50.81	18550	18850	18550	23850	12850	18350	18668.15	14.15	2466	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2205	4.05	0.76	12	0.06	4589.00	24396.00	27500	20240205	-32.47	16950	20240805	9.56	27500	-32.47	20240205	16950	9.56	20240805	27500	-32.47	20240205	16950	9.56	20240805	1.26	N	051500	1000	118 억	1680251	N	N	62	N	N
106	20241014	150523	57	100.00	KOSDAQ	유통	N	N	N	N		N	18740	390	2	2.13	99042440	5299	39.92	18550	18850	18550	23850	12850	18350	18690.78	14.15	2205	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2225	4.08	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.85	16950	20240805	10.56	27500	-31.85	20240205	16950	10.56	20240805	27500	-31.85	20240205	16950	10.56	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
107	20241014	140522	57	100.00	KOSDAQ	유통	N	N	N	N		N	18770	420	2	2.29	95593640	5115	38.54	18550	18850	18550	23850	12850	18350	18688.88	14.15	2221	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2228	4.09	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.75	16950	20240805	10.74	27500	-31.75	20240205	16950	10.74	20240805	27500	-31.75	20240205	16950	10.74	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
108	20241014	130522	57	100.00	KOSDAQ	유통	N	N	N	N		N	18670	320	2	1.74	91436930	4893	36.86	18550	18850	18550	23850	12850	18350	18687.29	14.15	2117	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2216	4.07	0.77	12	0.04	4589.00	24396.00	27500	20240205	-32.11	16950	20240805	10.15	27500	-32.11	20240205	16950	10.15	20240805	27500	-32.11	20240205	16950	10.15	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
109	20241014	120515	57	100.00	KOSDAQ	유통	N	N	N	N		N	18710	360	2	1.96	81925840	4384	33.03	18550	18850	18550	23850	12850	18350	18687.46	14.15	1668	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2221	4.08	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.96	16950	20240805	10.38	27500	-31.96	20240205	16950	10.38	20240805	27500	-31.96	20240205	16950	10.38	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
110	20241014	110518	57	100.00	KOSDAQ	유통	N	N	N	N		N	18700	350	2	1.91	74723220	3999	30.13	18550	18850	18550	23850	12850	18350	18685.48	14.15	1664	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2220	4.07	0.77	12	0.03	4589.00	24396.00	27500	20240205	-32.00	16950	20240805	10.32	27500	-32.00	20240205	16950	10.32	20240805	27500	-32.00	20240205	16950	10.32	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
111	20241014	100517	57	100.00	KOSDAQ	유통	N	N	N	N		N	18670	320	2	1.74	42646040	2282	17.19	18550	18850	18550	23850	12850	18350	18688.01	14.15	1248	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2216	4.07	0.77	12	0.02	4589.00	24396.00	27500	20240205	-32.11	16950	20240805	10.15	27500	-32.11	20240205	16950	10.15	20240805	27500	-32.11	20240205	16950	10.15	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
112	20241014	090519	57	100.00	KOSDAQ	유통	N	N	N	N		N	18610	260	2	1.42	2793050	150	1.13	18550	18720	18550	23850	12850	18350	18620.33	14.15	84	19470	18910	18630	18070	17790	18770	17930	119	5500	1000	13570	10	1	11871586	2209	4.06	0.76	12	0.00	4589.00	24396.00	27500	20240205	-32.33	16950	20240805	9.79	27500	-32.33	20240205	16950	9.79	20240805	27500	-32.33	20240205	16950	9.79	20240805	1.26	N	051500	1000	118 억	1680251	N	N	217	N	N
113	20241011	160509	57	100.00	KOSDAQ	유통	N	N	N	N		N	18350	-670	5	-3.52	250582840	13271	90.14	19100	19190	18350	24700	13320	19020	18882.03	14.18	-3201	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2178	4.00	0.75	12	0.11	4589.00	24396.00	27500	20240205	-33.27	16950	20240805	8.26	27500	-33.27	20240205	16950	8.26	20240805	27500	-33.27	20240205	16950	8.26	20240805	1.26	N	051500	1000	118 억	1683208	N	N	217	N	N
114	20241011	150516	57	100.00	KOSDAQ	유통	N	N	N	N		N	18970	-50	5	-0.26	201110640	10580	71.87	19100	19190	18920	24700	13320	19020	19008.57	14.18	-2846	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2252	4.13	0.78	12	0.09	4589.00	24396.00	27500	20240205	-31.02	16950	20240805	11.92	27500	-31.02	20240205	16950	11.92	20240805	27500	-31.02	20240205	16950	11.92	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
115	20241011	140517	57	100.00	KOSDAQ	유통	N	N	N	N		N	18950	-70	5	-0.37	164456680	8645	58.72	19100	19190	18920	24700	13320	19020	19023.33	14.18	-2481	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2250	4.13	0.78	12	0.07	4589.00	24396.00	27500	20240205	-31.09	16950	20240805	11.80	27500	-31.09	20240205	16950	11.80	20240805	27500	-31.09	20240205	16950	11.80	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
116	20241011	130518	57	100.00	KOSDAQ	유통	N	N	N	N		N	19020	0	3	0.00	82521800	4328	29.40	19100	19190	18970	24700	13320	19020	19066.96	14.18	-1754	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2258	4.14	0.78	12	0.04	4589.00	24396.00	27500	20240205	-30.84	16950	20240805	12.21	27500	-30.84	20240205	16950	12.21	20240805	27500	-30.84	20240205	16950	12.21	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
117	20241011	120515	57	100.00	KOSDAQ	유통	N	N	N	N		N	19020	0	3	0.00	78679460	4126	28.03	19100	19190	18970	24700	13320	19020	19069.19	14.18	-1701	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2258	4.14	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.84	16950	20240805	12.21	27500	-30.84	20240205	16950	12.21	20240805	27500	-30.84	20240205	16950	12.21	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
118	20241011	110514	57	100.00	KOSDAQ	유통	N	N	N	N		N	18980	-40	5	-0.21	75030140	3934	26.72	19100	19190	18970	24700	13320	19020	19072.23	14.18	-1628	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2253	4.14	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.98	16950	20240805	11.98	27500	-30.98	20240205	16950	11.98	20240805	27500	-30.98	20240205	16950	11.98	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
119	20241011	100522	57	100.00	KOSDAQ	유통	N	N	N	N		N	19100	80	2	0.42	23367830	1224	8.31	19100	19190	19060	24700	13320	19020	19091.36	14.18	139	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2267	4.16	0.78	12	0.01	4589.00	24396.00	27500	20240205	-30.55	16950	20240805	12.68	27500	-30.55	20240205	16950	12.68	20240805	27500	-30.55	20240205	16950	12.68	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
120	20241011	090517	57	100.00	KOSDAQ	유통	N	N	N	N		N	19100	80	2	0.42	706700	37	0.25	19100	19100	19100	24700	13320	19020	19100.00	14.18	12	19493	19256	19063	18826	18633	19375	18945	119	5680	1000	14070	10	1	11871586	2267	4.16	0.78	12	0.00	4589.00	24396.00	27500	20240205	-30.55	16950	20240805	12.68	27500	-30.55	20240205	16950	12.68	20240805	27500	-30.55	20240205	16950	12.68	20240805	1.26	N	051500	1000	118 억	1683208	N	N	18	N	N
121	20241010	160527	57	100.00	KOSDAQ	유통	N	N	N	N		N	19020	40	2	0.21	281618110	14722	267.14	18980	19300	18870	24650	13290	18980	19129.07	14.20	-2495	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2258	4.14	0.78	12	0.12	4589.00	24396.00	27500	20240205	-30.84	16950	20240805	12.21	27500	-30.84	20240205	16950	12.21	20240805	27500	-30.84	20240205	16950	12.21	20240805	1.24	N	051500	1000	118 억	1685688	N	N	18	N	N
122	20241010	150536	57	100.00	KOSDAQ	유통	N	N	N	N		N	19230	250	2	1.32	270417420	14136	256.51	18980	19300	18870	24650	13290	18980	19129.70	14.20	-2277	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2283	4.19	0.79	12	0.12	4589.00	24396.00	27500	20240205	-30.07	16950	20240805	13.45	27500	-30.07	20240205	16950	13.45	20240805	27500	-30.07	20240205	16950	13.45	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
123	20241010	140531	57	100.00	KOSDAQ	유통	N	N	N	N		N	19240	260	2	1.37	178810400	9365	169.93	18980	19270	18870	24650	13290	18980	19093.48	14.20	-1311	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2284	4.19	0.79	12	0.08	4589.00	24396.00	27500	20240205	-30.04	16950	20240805	13.51	27500	-30.04	20240205	16950	13.51	20240805	27500	-30.04	20240205	16950	13.51	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
124	20241010	130530	57	100.00	KOSDAQ	유통	N	N	N	N		N	19240	260	2	1.37	146736240	7697	139.67	18980	19270	18870	24650	13290	18980	19064.08	14.20	-822	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2284	4.19	0.79	12	0.06	4589.00	24396.00	27500	20240205	-30.04	16950	20240805	13.51	27500	-30.04	20240205	16950	13.51	20240805	27500	-30.04	20240205	16950	13.51	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
125	20241010	120531	57	100.00	KOSDAQ	유통	N	N	N	N		N	19170	190	2	1.00	102188030	5379	97.60	18980	19170	18870	24650	13290	18980	18997.59	14.20	-511	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2276	4.18	0.79	12	0.05	4589.00	24396.00	27500	20240205	-30.29	16950	20240805	13.10	27500	-30.29	20240205	16950	13.10	20240805	27500	-30.29	20240205	16950	13.10	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
126	20241010	110530	57	100.00	KOSDAQ	유통	N	N	N	N		N	19150	170	2	0.90	72823650	3846	69.79	18980	19150	18870	24650	13290	18980	18934.91	14.20	-332	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2273	4.17	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.36	16950	20240805	12.98	27500	-30.36	20240205	16950	12.98	20240805	27500	-30.36	20240205	16950	12.98	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
127	20241010	100530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18910	-70	5	-0.37	23525790	1244	22.57	18980	18980	18870	24650	13290	18980	18911.41	14.20	-360	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2245	4.12	0.78	12	0.01	4589.00	24396.00	27500	20240205	-31.24	16950	20240805	11.56	27500	-31.24	20240205	16950	11.56	20240805	27500	-31.24	20240205	16950	11.56	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
128	20241010	090529	57	100.00	KOSDAQ	유통	N	N	N	N		N	18970	-10	5	-0.05	3168100	167	3.03	18980	18980	18970	24650	13290	18980	18970.66	14.20	-154	19226	19102	19026	18902	18826	19065	18865	119	5670	1000	14040	10	1	11871586	2252	4.13	0.78	12	0.00	4589.00	24396.00	27500	20240205	-31.02	16950	20240805	11.92	27500	-31.02	20240205	16950	11.92	20240805	27500	-31.02	20240205	16950	11.92	20240805	1.24	N	051500	1000	118 억	1685688	N	N	11	N	N
129	20241008	160527	57	100.00	KOSDAQ	유통	N	N	N	N		N	18980	-170	5	-0.89	104486390	5490	28.04	19150	19150	18950	24850	13410	19150	19032.11	14.22	-2692	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2253	4.14	0.78	12	0.05	4589.00	24396.00	27500	20240205	-30.98	16950	20240805	11.98	27500	-30.98	20240205	16950	11.98	20240805	27500	-30.98	20240205	16950	11.98	20240805	1.24	N	051500	1000	118 억	1688173	N	N	11	N	N
130	20241008	150530	57	100.00	KOSDAQ	유통	N	N	N	N		N	18990	-160	5	-0.84	102568680	5389	27.52	19150	19150	18950	24850	13410	19150	19032.95	14.22	-2610	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2254	4.14	0.78	12	0.05	4589.00	24396.00	27500	20240205	-30.95	16950	20240805	12.04	27500	-30.95	20240205	16950	12.04	20240805	27500	-30.95	20240205	16950	12.04	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
131	20241008	140528	57	100.00	KOSDAQ	유통	N	N	N	N		N	19040	-110	5	-0.57	81722670	4293	21.92	19150	19150	18950	24850	13410	19150	19036.23	14.22	-1627	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2260	4.15	0.78	12	0.04	4589.00	24396.00	27500	20240205	-30.76	16950	20240805	12.33	27500	-30.76	20240205	16950	12.33	20240805	27500	-30.76	20240205	16950	12.33	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
132	20241008	130528	57	100.00	KOSDAQ	유통	N	N	N	N		N	19040	-110	5	-0.57	80827400	4246	21.68	19150	19150	18950	24850	13410	19150	19036.10	14.22	-1606	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2260	4.15	0.78	12	0.04	4589.00	24396.00	27500	20240205	-30.76	16950	20240805	12.33	27500	-30.76	20240205	16950	12.33	20240805	27500	-30.76	20240205	16950	12.33	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
133	20241008	120528	57	100.00	KOSDAQ	유통	N	N	N	N		N	19040	-110	5	-0.57	74660300	3922	20.03	19150	19150	18950	24850	13410	19150	19036.25	14.22	-1559	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2260	4.15	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.76	16950	20240805	12.33	27500	-30.76	20240205	16950	12.33	20240805	27500	-30.76	20240205	16950	12.33	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
134	20241008	110527	57	100.00	KOSDAQ	유통	N	N	N	N		N	19040	-110	5	-0.57	62823020	3301	16.86	19150	19150	18950	24850	13410	19150	19031.48	14.22	-1240	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2260	4.15	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.76	16950	20240805	12.33	27500	-30.76	20240205	16950	12.33	20240805	27500	-30.76	20240205	16950	12.33	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
135	20241008	100530	57	100.00	KOSDAQ	유통	N	N	N	N		N	19020	-130	5	-0.68	51408570	2702	13.80	19150	19150	18950	24850	13410	19150	19026.07	14.22	-955	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2258	4.14	0.78	12	0.02	4589.00	24396.00	27500	20240205	-30.84	16950	20240805	12.21	27500	-30.84	20240205	16950	12.21	20240805	27500	-30.84	20240205	16950	12.21	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
136	20241008	090527	57	100.00	KOSDAQ	유통	N	N	N	N		N	19130	-20	5	-0.10	191430	10	0.05	19150	19150	19130	24850	13410	19150	19142.22	14.22	-4	19503	19326	19063	18886	18623	19415	18975	119	5700	1000	14170	10	1	11871586	2271	4.17	0.78	12	0.00	4589.00	24396.00	27500	20240205	-30.44	16950	20240805	12.86	27500	-30.44	20240205	16950	12.86	20240805	27500	-30.44	20240205	16950	12.86	20240805	1.24	N	051500	1000	118 억	1688173	N	N	12	N	N
137	20241007	160527	57	100.00	KOSDAQ	유통	N	N	N	N		N	19150	340	2	1.81	374827620	19576	355.22	18810	19240	18800	24450	13170	18810	19147.30	14.23	-1334	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2273	4.17	0.78	12	0.16	4589.00	24396.00	27500	20240205	-30.36	16950	20240805	12.98	27500	-30.36	20240205	16950	12.98	20240805	27500	-30.36	20240205	16950	12.98	20240805	1.24	N	051500	1000	118 억	1689708	N	N	12	N	N
138	20241007	150512	57	100.00	KOSDAQ	유통	N	N	N	N		N	19150	340	2	1.81	358661290	18732	339.90	18810	19240	18800	24450	13170	18810	19146.98	14.23	-986	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2273	4.17	0.78	12	0.16	4589.00	24396.00	27500	20240205	-30.36	16950	20240805	12.98	27500	-30.36	20240205	16950	12.98	20240805	27500	-30.36	20240205	16950	12.98	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
139	20241007	140531	57	100.00	KOSDAQ	유통	N	N	N	N		N	19190	380	2	2.02	228378480	11939	216.64	18810	19240	18800	24450	13170	18810	19128.78	14.23	-446	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2278	4.18	0.79	12	0.10	4589.00	24396.00	27500	20240205	-30.22	16950	20240805	13.22	27500	-30.22	20240205	16950	13.22	20240805	27500	-30.22	20240205	16950	13.22	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
140	20241007	130516	57	100.00	KOSDAQ	유통	N	N	N	N		N	19140	330	2	1.75	199442620	10430	189.26	18810	19240	18800	24450	13170	18810	19122.02	14.23	-402	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2272	4.17	0.78	12	0.09	4589.00	24396.00	27500	20240205	-30.40	16950	20240805	12.92	27500	-30.40	20240205	16950	12.92	20240805	27500	-30.40	20240205	16950	12.92	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
141	20241007	120546	57	100.00	KOSDAQ	유통	N	N	N	N		N	19170	360	2	1.91	124573810	6528	118.45	18810	19180	18800	24450	13170	18810	19083.00	14.23	1112	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2276	4.18	0.79	12	0.05	4589.00	24396.00	27500	20240205	-30.29	16950	20240805	13.10	27500	-30.29	20240205	16950	13.10	20240805	27500	-30.29	20240205	16950	13.10	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
142	20241007	110508	57	100.00	KOSDAQ	유통	N	N	N	N		N	19170	360	2	1.91	96945950	5086	92.29	18810	19180	18800	24450	13170	18810	19061.34	14.23	1562	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2276	4.18	0.79	12	0.04	4589.00	24396.00	27500	20240205	-30.29	16950	20240805	13.10	27500	-30.29	20240205	16950	13.10	20240805	27500	-30.29	20240205	16950	13.10	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
143	20241007	100507	57	100.00	KOSDAQ	유통	N	N	N	N		N	19020	210	2	1.12	25912070	1368	24.82	18810	19040	18800	24450	13170	18810	18941.57	14.23	854	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2258	4.14	0.78	12	0.01	4589.00	24396.00	27500	20240205	-30.84	16950	20240805	12.21	27500	-30.84	20240205	16950	12.21	20240805	27500	-30.84	20240205	16950	12.21	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
144	20241007	090448	57	100.00	KOSDAQ	유통	N	N	N	N		N	18810	0	3	0.00	603720	32	0.58	18810	18990	18810	24450	13170	18810	18866.25	14.23	12	19163	18986	18823	18646	18483	19075	18735	119	5640	1000	13910	10	1	11871586	2233	4.10	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.24	N	051500	1000	118 억	1689708	N	N	0	N	N
145	20241004	160452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	10	2	0.05	103742700	5511	53.55	18800	19000	18660	24400	13160	18800	18824.67	14.25	-1495	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2233	4.10	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
146	20241004	150457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18750	-50	5	-0.27	99532570	5287	51.37	18800	19000	18660	24400	13160	18800	18825.92	14.25	-1400	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2226	4.09	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.82	16950	20240805	10.62	27500	-31.82	20240205	16950	10.62	20240805	27500	-31.82	20240205	16950	10.62	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
147	20241004	140458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18710	-90	5	-0.48	93912060	4987	48.46	18800	19000	18660	24400	13160	18800	18831.39	14.25	-1316	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2221	4.08	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.96	16950	20240805	10.38	27500	-31.96	20240205	16950	10.38	20240805	27500	-31.96	20240205	16950	10.38	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
148	20241004	130457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18780	-20	5	-0.11	85549720	4540	44.12	18800	19000	18780	24400	13160	18800	18843.58	14.25	-1213	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2229	4.09	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.71	16950	20240805	10.80	27500	-31.71	20240205	16950	10.80	20240805	27500	-31.71	20240205	16950	10.80	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
149	20241004	120455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	10	2	0.05	67510580	3581	34.80	18800	19000	18780	24400	13160	18800	18852.48	14.25	-629	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2233	4.10	0.77	12	0.03	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
150	20241004	110455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	10	2	0.05	50277630	2665	25.90	18800	19000	18800	24400	13160	18800	18865.98	14.25	-534	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2233	4.10	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
151	20241004	100451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18910	110	2	0.59	39929100	2117	20.57	18800	19000	18800	24400	13160	18800	18861.26	14.25	-302	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2245	4.12	0.78	12	0.02	4589.00	24396.00	27500	20240205	-31.24	16950	20240805	11.56	27500	-31.24	20240205	16950	11.56	20240805	27500	-31.24	20240205	16950	11.56	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
152	20241004	090452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	10	2	0.05	883610	47	0.46	18800	18810	18800	24400	13160	18800	18800.23	14.25	-4	19313	19056	18853	18596	18393	18955	18495	119	5600	1000	13910	10	1	11871586	2233	4.10	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.24	N	051500	1000	118 억	1691205	N	N	46	N	N
153	20241002	160450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18800	-310	5	-1.62	193475460	10291	111.93	19110	19110	18650	24800	13380	19110	18800.42	14.28	-3751	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2232	4.10	0.77	12	0.09	4589.00	24396.00	27500	20240205	-31.64	16950	20240805	10.91	27500	-31.64	20240205	16950	10.91	20240805	27500	-31.64	20240205	16950	10.91	20240805	1.26	N	051500	1000	118 억	1694893	N	N	46	N	N
154	20241002	150459	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	-300	5	-1.57	166825020	8876	96.54	19110	19110	18650	24800	13380	19110	18795.03	14.28	-2717	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2233	4.10	0.77	12	0.07	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
155	20241002	140456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18840	-270	5	-1.41	158383040	8427	91.66	19110	19110	18650	24800	13380	19110	18794.67	14.28	-2558	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2237	4.11	0.77	12	0.07	4589.00	24396.00	27500	20240205	-31.49	16950	20240805	11.15	27500	-31.49	20240205	16950	11.15	20240805	27500	-31.49	20240205	16950	11.15	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
156	20241002	130453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18920	-190	5	-0.99	136033660	7242	78.77	19110	19110	18650	24800	13380	19110	18783.95	14.28	-2114	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2246	4.12	0.78	12	0.06	4589.00	24396.00	27500	20240205	-31.20	16950	20240805	11.62	27500	-31.20	20240205	16950	11.62	20240805	27500	-31.20	20240205	16950	11.62	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
157	20241002	120449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18840	-270	5	-1.41	109639880	5845	63.57	19110	19110	18650	24800	13380	19110	18757.83	14.28	-1304	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2237	4.11	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.49	16950	20240805	11.15	27500	-31.49	20240205	16950	11.15	20240805	27500	-31.49	20240205	16950	11.15	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
158	20241002	110444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18810	-300	5	-1.57	92653750	4940	53.73	19110	19110	18650	24800	13380	19110	18755.75	14.28	-1210	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2233	4.10	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.60	16950	20240805	10.97	27500	-31.60	20240205	16950	10.97	20240805	27500	-31.60	20240205	16950	10.97	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
159	20241002	100444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18730	-380	5	-1.99	35132570	1877	20.42	19110	19110	18650	24800	13380	19110	18717.20	14.28	-535	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2224	4.08	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.89	16950	20240805	10.50	27500	-31.89	20240205	16950	10.50	20240805	27500	-31.89	20240205	16950	10.50	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N
160	20241002	090442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	18730	-380	5	-1.99	3654260	193	2.10	19110	19110	18710	24800	13380	19110	18933.07	14.28	-135	19583	19346	19213	18976	18843	19280	18910	119	5690	1000	14140	10	1	11871586	2224	4.08	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.89	16950	20240805	10.50	27500	-31.89	20240205	16950	10.50	20240805	27500	-31.89	20240205	16950	10.50	20240805	1.26	N	051500	1000	118 억	1694893	N	N	39	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History