KissMeData/037400/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	43	2	3.25	104453039	77397	204.51	1308	1370	1305	1718	926	1322	1349.67	1.71	3851	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	358	7.18	0.26	12	0.30	190.00	5247.00	2040	20240402	-33.09	1250	20241028	9.20	2040	-33.09	20240402	1250	9.20	20241028	2040	-33.09	20240402	1250	9.20	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
3	20241031	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	46	2	3.48	99904837	74066	195.71	1308	1370	1305	1718	926	1322	1348.96	1.71	3663	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	359	7.20	0.26	12	0.28	190.00	5247.00	2040	20240402	-32.94	1250	20241028	9.44	2040	-32.94	20240402	1250	9.44	20241028	2040	-32.94	20240402	1250	9.44	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
4	20241031	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	42	2	3.18	80461293	59784	157.97	1308	1366	1305	1718	926	1322	1345.97	1.71	2710	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	358	7.18	0.26	12	0.23	190.00	5247.00	2040	20240402	-33.14	1250	20241028	9.12	2040	-33.14	20240402	1250	9.12	20241028	2040	-33.14	20240402	1250	9.12	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
5	20241031	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	35	2	2.65	54396777	40639	107.38	1308	1357	1305	1718	926	1322	1338.64	1.71	1863	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	356	7.14	0.26	12	0.15	190.00	5247.00	2040	20240402	-33.48	1250	20241028	8.56	2040	-33.48	20240402	1250	8.56	20241028	2040	-33.48	20240402	1250	8.56	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
6	20241031	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	20	2	1.51	25384418	19192	50.71	1308	1344	1305	1718	926	1322	1322.67	1.71	921	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	352	7.06	0.26	12	0.07	190.00	5247.00	2040	20240402	-34.22	1250	20241028	7.36	2040	-34.22	20240402	1250	7.36	20241028	2040	-34.22	20240402	1250	7.36	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
7	20241031	110509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	5	2	0.38	15180103	11560	30.55	1308	1328	1305	1718	926	1322	1312.96	1.71	-3267	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	348	6.98	0.25	12	0.04	190.00	5247.00	2040	20240402	-34.95	1250	20241028	6.16	2040	-34.95	20240402	1250	6.16	20241028	2040	-34.95	20240402	1250	6.16	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
8	20241031	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	-11	5	-0.83	13232464	10083	26.64	1308	1321	1305	1718	926	1322	1312.10	1.71	-2956	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	344	6.90	0.25	12	0.04	190.00	5247.00	2040	20240402	-35.74	1250	20241028	4.88	2040	-35.74	20240402	1250	4.88	20241028	2040	-35.74	20240402	1250	4.88	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
9	20241031	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-10	5	-0.76	1691209	1290	3.41	1308	1320	1308	1718	926	1322	1308.28	1.71	30	1348	1334	1317	1303	1286	1342	1311	131	396	500	970	1	1	26223346	344	6.91	0.25	12	0.00	190.00	5247.00	2040	20240402	-35.69	1250	20241028	4.96	2040	-35.69	20240402	1250	4.96	20241028	2040	-35.69	20240402	1250	4.96	20241028	0.92	N	037400	500	131 억	447484	N	N	N	N
10	20241030	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1322	23	2	1.77	50032024	37845	138.39	1301	1331	1300	1688	910	1299	1322.06	1.69	3122	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	347	6.96	0.25	12	0.14	190.00	5247.00	2040	20240402	-35.20	1250	20241028	5.76	2040	-35.20	20240402	1250	5.76	20241028	2040	-35.20	20240402	1250	5.76	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
11	20241030	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1319	20	2	1.54	47069669	35603	130.19	1301	1331	1300	1688	910	1299	1322.10	1.69	3202	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	346	6.94	0.25	12	0.14	190.00	5247.00	2040	20240402	-35.34	1250	20241028	5.52	2040	-35.34	20240402	1250	5.52	20241028	2040	-35.34	20240402	1250	5.52	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
12	20241030	140510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	27	2	2.08	37458687	28340	103.63	1301	1331	1300	1688	910	1299	1321.80	1.69	5862	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	348	6.98	0.25	12	0.11	190.00	5247.00	2040	20240402	-35.00	1250	20241028	6.08	2040	-35.00	20240402	1250	6.08	20241028	2040	-35.00	20240402	1250	6.08	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
13	20241030	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1328	29	2	2.23	33207133	25136	91.92	1301	1331	1300	1688	910	1299	1321.14	1.69	5862	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	348	6.99	0.25	12	0.10	190.00	5247.00	2040	20240402	-34.90	1250	20241028	6.24	2040	-34.90	20240402	1250	6.24	20241028	2040	-34.90	20240402	1250	6.24	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
14	20241030	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	27	2	2.08	28467299	21564	78.86	1301	1331	1300	1688	910	1299	1320.18	1.69	5859	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	348	6.98	0.25	12	0.08	190.00	5247.00	2040	20240402	-35.00	1250	20241028	6.08	2040	-35.00	20240402	1250	6.08	20241028	2040	-35.00	20240402	1250	6.08	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
15	20241030	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	24	2	1.85	23245505	17627	64.46	1301	1331	1300	1688	910	1299	1318.80	1.69	5917	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	347	6.96	0.25	12	0.07	190.00	5247.00	2040	20240402	-35.15	1250	20241028	5.84	2040	-35.15	20240402	1250	5.84	20241028	2040	-35.15	20240402	1250	5.84	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
16	20241030	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1324	25	2	1.92	17243714	13093	47.88	1301	1331	1300	1688	910	1299	1317.09	1.69	6371	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	347	6.97	0.25	12	0.05	190.00	5247.00	2040	20240402	-35.10	1250	20241028	5.92	2040	-35.10	20240402	1250	5.92	20241028	2040	-35.10	20240402	1250	5.92	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
17	20241030	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1301	2	2	0.15	179440	138	0.50	1301	1301	1301	1688	910	1299	1301.00	1.69	-13	1315	1306	1298	1289	1281	1303	1286	131	389	500	960	1	1	26223346	341	6.85	0.25	12	0.00	190.00	5247.00	2040	20240402	-36.23	1250	20241028	4.08	2040	-36.23	20240402	1250	4.08	20241028	2040	-36.23	20240402	1250	4.08	20241028	0.87	N	037400	500	131 억	444165	N	N	N	N
18	20241029	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	0	3	0.00	35472150	27345	19.91	1306	1307	1290	1688	910	1299	1297.18	1.70	-1272	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	341	6.84	0.25	12	0.10	190.00	5247.00	2040	20240402	-36.32	1250	20241028	3.92	2040	-36.32	20240402	1250	3.92	20241028	2040	-36.32	20240402	1250	3.92	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
19	20241029	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1298	-1	5	-0.08	34332035	26467	19.27	1306	1307	1290	1688	910	1299	1297.13	1.70	-1272	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	340	6.83	0.25	12	0.10	190.00	5247.00	2040	20240402	-36.37	1250	20241028	3.84	2040	-36.37	20240402	1250	3.84	20241028	2040	-36.37	20240402	1250	3.84	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
20	20241029	140448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	-6	5	-0.46	33842815	26089	18.99	1306	1307	1290	1688	910	1299	1297.18	1.70	-1275	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	339	6.81	0.25	12	0.10	190.00	5247.00	2040	20240402	-36.62	1250	20241028	3.44	2040	-36.62	20240402	1250	3.44	20241028	2040	-36.62	20240402	1250	3.44	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
21	20241029	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1294	-5	5	-0.38	31696062	24428	17.78	1306	1307	1290	1688	910	1299	1297.50	1.70	-1323	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	339	6.81	0.25	12	0.09	190.00	5247.00	2040	20240402	-36.57	1250	20241028	3.52	2040	-36.57	20240402	1250	3.52	20241028	2040	-36.57	20240402	1250	3.52	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
22	20241029	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1296	-3	5	-0.23	26846843	20681	15.06	1306	1307	1290	1688	910	1299	1298.12	1.70	-1594	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	340	6.82	0.25	12	0.08	190.00	5247.00	2040	20240402	-36.47	1250	20241028	3.68	2040	-36.47	20240402	1250	3.68	20241028	2040	-36.47	20240402	1250	3.68	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
23	20241029	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	-6	5	-0.46	25922244	19966	14.54	1306	1307	1290	1688	910	1299	1298.30	1.70	-1627	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	339	6.81	0.25	12	0.08	190.00	5247.00	2040	20240402	-36.62	1250	20241028	3.44	2040	-36.62	20240402	1250	3.44	20241028	2040	-36.62	20240402	1250	3.44	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
24	20241029	100456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1296	-3	5	-0.23	18249881	14030	10.21	1306	1307	1293	1688	910	1299	1300.83	1.70	-2516	1375	1336	1293	1254	1211	1315	1233	131	389	500	960	1	1	26223346	340	6.82	0.25	12	0.05	190.00	5247.00	2040	20240402	-36.47	1250	20241028	3.68	2040	-36.47	20240402	1250	3.68	20241028	2040	-36.47	20240402	1250	3.68	20241028	0.87	N	037400	500	131 억	445365	N	N	N	N
25	20241028	160451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1299	-26	5	-1.96	178122133	136973	506.59	1325	1332	1250	1722	928	1325	1300.28	1.68	3516	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	341	6.84	0.25	12	0.52	190.00	5247.00	2040	20240402	-36.32	1250	20241028	3.92	2040	-36.32	20240402	1250	3.92	20241028	2040	-36.32	20240402	1250	3.92	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
26	20241028	150453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1289	-36	5	-2.72	173564152	133445	493.55	1325	1332	1250	1722	928	1325	1300.50	1.68	3529	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	338	6.78	0.25	12	0.51	190.00	5247.00	2040	20240402	-36.81	1250	20241028	3.12	2040	-36.81	20240402	1250	3.12	20241028	2040	-36.81	20240402	1250	3.12	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
27	20241028	140456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1288	-37	5	-2.79	170413795	130996	484.49	1325	1332	1250	1722	928	1325	1300.76	1.68	2891	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	338	6.78	0.25	12	0.50	190.00	5247.00	2040	20240402	-36.86	1250	20241028	3.04	2040	-36.86	20240402	1250	3.04	20241028	2040	-36.86	20240402	1250	3.04	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
28	20241028	130452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1281	-44	5	-3.32	151773198	116411	430.55	1325	1332	1250	1722	928	1325	1303.63	1.68	3237	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	336	6.74	0.24	12	0.44	190.00	5247.00	2040	20240402	-37.21	1250	20241028	2.48	2040	-37.21	20240402	1250	2.48	20241028	2040	-37.21	20240402	1250	2.48	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
29	20241028	120454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1304	-21	5	-1.58	104915499	80127	296.35	1325	1332	1250	1722	928	1325	1309.21	1.68	1785	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	342	6.86	0.25	12	0.31	190.00	5247.00	2040	20240402	-36.08	1250	20241028	4.32	2040	-36.08	20240402	1250	4.32	20241028	2040	-36.08	20240402	1250	4.32	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
30	20241028	110416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1305	-20	5	-1.51	88794637	67730	250.50	1325	1332	1250	1722	928	1325	1310.85	1.68	297	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	342	6.87	0.25	12	0.26	190.00	5247.00	2040	20240402	-36.03	1250	20241028	4.40	2040	-36.03	20240402	1250	4.40	20241028	2040	-36.03	20240402	1250	4.40	20241028	0.80	N	037400	500	131 억	441781	N	N	N	N
31	20241028	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	1	2	0.08	22888075	17257	63.82	1325	1332	1325	1722	928	1325	1326.37	1.68	6293	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	348	6.98	0.25	12	0.07	190.00	5247.00	2040	20240402	-35.00	1300	20240708	2.00	2040	-35.00	20240402	1300	2.00	20240708	2040	-35.00	20240402	1300	2.00	20240708	0.80	N	037400	500	131 억	441781	N	N	N	N
32	20241028	090450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	0	3	0.00	1045425	789	2.92	1325	1325	1325	1722	928	1325	1325.00	1.68	3	1346	1335	1327	1316	1308	1331	1312	131	397	500	980	1	1	26223346	347	6.97	0.25	12	0.00	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.80	N	037400	500	131 억	441781	N	N	N	N
33	20241025	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	-5	5	-0.38	35918405	27032	39.69	1330	1338	1319	1729	931	1330	1328.74	1.71	-11180	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	347	6.97	0.25	12	0.10	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
34	20241025	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	-5	5	-0.38	34817461	26201	38.47	1330	1338	1319	1729	931	1330	1328.86	1.71	-11021	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	347	6.97	0.25	12	0.10	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
35	20241025	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1329	-1	5	-0.08	32644071	24561	36.06	1330	1338	1319	1729	931	1330	1329.10	1.71	-10856	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	349	6.99	0.25	12	0.09	190.00	5247.00	2040	20240402	-34.85	1300	20240708	2.23	2040	-34.85	20240402	1300	2.23	20240708	2040	-34.85	20240402	1300	2.23	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
36	20241025	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1329	-1	5	-0.08	27933159	21016	30.86	1330	1338	1319	1729	931	1330	1329.14	1.71	-10484	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	349	6.99	0.25	12	0.08	190.00	5247.00	2040	20240402	-34.85	1300	20240708	2.23	2040	-34.85	20240402	1300	2.23	20240708	2040	-34.85	20240402	1300	2.23	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
37	20241025	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-3	5	-0.23	23977656	18025	26.47	1330	1338	1322	1729	931	1330	1330.24	1.71	-10213	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	348	6.98	0.25	12	0.07	190.00	5247.00	2040	20240402	-34.95	1300	20240708	2.08	2040	-34.95	20240402	1300	2.08	20240708	2040	-34.95	20240402	1300	2.08	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
38	20241025	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1324	-6	5	-0.45	21974594	16514	24.25	1330	1338	1324	1729	931	1330	1330.67	1.71	-9955	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	347	6.97	0.25	12	0.06	190.00	5247.00	2040	20240402	-35.10	1300	20240708	1.85	2040	-35.10	20240402	1300	1.85	20240708	2040	-35.10	20240402	1300	1.85	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
39	20241025	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1329	-1	5	-0.08	11348618	8521	12.51	1330	1338	1329	1729	931	1330	1331.85	1.71	-4813	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	349	6.99	0.25	12	0.03	190.00	5247.00	2040	20240402	-34.85	1300	20240708	2.23	2040	-34.85	20240402	1300	2.23	20240708	2040	-34.85	20240402	1300	2.23	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
40	20241025	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	3	2	0.23	3237033	2430	3.57	1330	1336	1330	1729	931	1330	1332.14	1.71	130	1367	1348	1329	1310	1291	1339	1301	131	399	500	980	1	1	26223346	350	7.02	0.25	12	0.01	190.00	5247.00	2040	20240402	-34.66	1300	20240708	2.54	2040	-34.66	20240402	1300	2.54	20240708	2040	-34.66	20240402	1300	2.54	20240708	0.81	N	037400	500	131 억	448660	N	N	N	N
41	20241024	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	-15	5	-1.12	89352351	67530	261.07	1345	1348	1310	1748	942	1345	1323.11	1.74	-6738	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	349	7.00	0.25	12	0.26	190.00	5247.00	2040	20240402	-34.80	1300	20240708	2.31	2040	-34.80	20240402	1300	2.31	20240708	2040	-34.80	20240402	1300	2.31	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
42	20241024	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1317	-28	5	-2.08	86237153	65173	251.95	1345	1348	1310	1748	942	1345	1323.17	1.74	-5576	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	345	6.93	0.25	12	0.25	190.00	5247.00	2040	20240402	-35.44	1300	20240708	1.31	2040	-35.44	20240402	1300	1.31	20240708	2040	-35.44	20240402	1300	1.31	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
43	20241024	140437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1313	-32	5	-2.38	85602923	64691	250.09	1345	1348	1310	1748	942	1345	1323.22	1.74	-5544	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	344	6.91	0.25	12	0.25	190.00	5247.00	2040	20240402	-35.64	1300	20240708	1.00	2040	-35.64	20240402	1300	1.00	20240708	2040	-35.64	20240402	1300	1.00	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
44	20241024	130448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1315	-30	5	-2.23	66325789	50009	193.33	1345	1348	1315	1748	942	1345	1326.24	1.74	-4238	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	345	6.92	0.25	12	0.19	190.00	5247.00	2040	20240402	-35.54	1300	20240708	1.15	2040	-35.54	20240402	1300	1.15	20240708	2040	-35.54	20240402	1300	1.15	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
45	20241024	120446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1321	-24	5	-1.78	44403126	33424	129.21	1345	1348	1318	1748	942	1345	1328.43	1.74	-4455	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	346	6.95	0.25	12	0.13	190.00	5247.00	2040	20240402	-35.25	1300	20240708	1.62	2040	-35.25	20240402	1300	1.62	20240708	2040	-35.25	20240402	1300	1.62	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
46	20241024	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	-20	5	-1.49	30372502	22805	88.16	1345	1348	1325	1748	942	1345	1331.77	1.74	-4351	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	347	6.97	0.25	12	0.09	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
47	20241024	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1332	-13	5	-0.97	7026487	5252	20.30	1345	1348	1330	1748	942	1345	1337.72	1.74	-2286	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	349	7.01	0.25	12	0.02	190.00	5247.00	2040	20240402	-34.71	1300	20240708	2.46	2040	-34.71	20240402	1300	2.46	20240708	2040	-34.71	20240402	1300	2.46	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
48	20241024	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	3	2	0.22	529933	394	1.52	1345	1348	1345	1748	942	1345	1345.01	1.74	-38	1365	1355	1335	1325	1305	1360	1330	131	403	500	990	1	1	26223346	353	7.09	0.26	12	0.00	190.00	5247.00	2040	20240402	-33.92	1300	20240708	3.69	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1300	3.69	20240708	0.82	N	037400	500	131 억	455382	N	N	N	N
49	20241023	160448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	20	2	1.51	34344745	25866	74.90	1315	1345	1315	1722	928	1325	1327.68	1.71	7382	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	353	7.08	0.26	12	0.10	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
50	20241023	150456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	19	2	1.43	33097980	24939	72.22	1315	1345	1315	1722	928	1325	1327.17	1.71	7433	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	352	7.07	0.26	12	0.10	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
51	20241023	140457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	16	2	1.21	32281658	24331	70.46	1315	1341	1315	1722	928	1325	1326.79	1.71	7434	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	352	7.06	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
52	20241023	130450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1334	9	2	0.68	29870700	22524	65.22	1315	1334	1315	1722	928	1325	1326.18	1.71	7382	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	350	7.02	0.25	12	0.09	190.00	5247.00	2040	20240402	-34.61	1300	20240708	2.62	2040	-34.61	20240402	1300	2.62	20240708	2040	-34.61	20240402	1300	2.62	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
53	20241023	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	5	2	0.38	28235548	21295	61.67	1315	1333	1315	1722	928	1325	1325.93	1.71	7032	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	349	7.00	0.25	12	0.08	190.00	5247.00	2040	20240402	-34.80	1300	20240708	2.31	2040	-34.80	20240402	1300	2.31	20240708	2040	-34.80	20240402	1300	2.31	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
54	20241023	110447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	1	2	0.08	19803648	14943	43.27	1315	1333	1315	1722	928	1325	1325.28	1.71	990	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	348	6.98	0.25	12	0.06	190.00	5247.00	2040	20240402	-35.00	1300	20240708	2.00	2040	-35.00	20240402	1300	2.00	20240708	2040	-35.00	20240402	1300	2.00	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
55	20241023	100448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	0	3	0.00	18055635	13626	39.46	1315	1333	1315	1722	928	1325	1325.09	1.71	850	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	347	6.97	0.25	12	0.05	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
56	20241023	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1321	-4	5	-0.30	3314682	2515	7.28	1315	1321	1315	1722	928	1325	1317.37	1.71	-27	1350	1337	1331	1318	1312	1334	1315	131	397	500	980	1	1	26223346	346	6.95	0.25	12	0.01	190.00	5247.00	2040	20240402	-35.25	1300	20240708	1.62	2040	-35.25	20240402	1300	1.62	20240708	2040	-35.25	20240402	1300	1.62	20240708	0.82	N	037400	500	131 억	447962	N	N	N	N
57	20241022	160442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	-19	5	-1.41	46025047	34532	151.05	1344	1344	1325	1747	941	1344	1332.65	1.74	-7585	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	347	6.97	0.25	12	0.13	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
58	20241022	150449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	-14	5	-1.04	40539038	30395	132.95	1344	1344	1327	1747	941	1344	1333.56	1.74	-6489	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	349	7.00	0.25	12	0.12	190.00	5247.00	2040	20240402	-34.80	1300	20240708	2.31	2040	-34.80	20240402	1300	2.31	20240708	2040	-34.80	20240402	1300	2.31	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
59	20241022	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	-13	5	-0.97	34456088	25819	112.93	1344	1344	1331	1747	941	1344	1334.33	1.74	-4838	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	349	7.01	0.25	12	0.10	190.00	5247.00	2040	20240402	-34.75	1300	20240708	2.38	2040	-34.75	20240402	1300	2.38	20240708	2040	-34.75	20240402	1300	2.38	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
60	20241022	130448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1338	-6	5	-0.45	29302874	21953	96.02	1344	1344	1331	1747	941	1344	1334.58	1.74	-3596	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	351	7.04	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.41	1300	20240708	2.92	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1300	2.92	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
61	20241022	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	-13	5	-0.97	18661103	13979	61.15	1344	1344	1331	1747	941	1344	1334.59	1.74	-2937	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	349	7.01	0.25	12	0.05	190.00	5247.00	2040	20240402	-34.75	1300	20240708	2.38	2040	-34.75	20240402	1300	2.38	20240708	2040	-34.75	20240402	1300	2.38	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
62	20241022	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	-13	5	-0.97	17148768	12843	56.18	1344	1344	1331	1747	941	1344	1334.89	1.74	-2701	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	349	7.01	0.25	12	0.05	190.00	5247.00	2040	20240402	-34.75	1300	20240708	2.38	2040	-34.75	20240402	1300	2.38	20240708	2040	-34.75	20240402	1300	2.38	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
63	20241022	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1337	-7	5	-0.52	12950305	9694	42.40	1344	1344	1331	1747	941	1344	1335.45	1.74	-2003	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	351	7.04	0.25	12	0.04	190.00	5247.00	2040	20240402	-34.46	1300	20240708	2.85	2040	-34.46	20240402	1300	2.85	20240708	2040	-34.46	20240402	1300	2.85	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
64	20241022	090446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-9	5	-0.67	1761796	1313	5.74	1344	1344	1335	1747	941	1344	1340.36	1.74	-299	1369	1356	1343	1330	1317	1363	1337	131	403	500	990	1	1	26223346	350	7.03	0.25	12	0.01	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.82	N	037400	500	131 억	455444	N	N	N	N
65	20241021	160442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	2	2	0.15	30718757	22858	86.09	1343	1356	1330	1744	940	1342	1343.94	1.73	3026	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	352	7.07	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
66	20241021	150445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	3	2	0.22	30311525	22555	84.95	1343	1356	1330	1744	940	1342	1343.94	1.73	3034	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
67	20241021	140447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	0	3	0.00	26710794	19878	74.86	1343	1356	1330	1744	940	1342	1343.79	1.73	3208	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
68	20241021	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	4	2	0.30	11561615	8617	32.45	1343	1348	1330	1744	940	1342	1341.70	1.73	802	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.03	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
69	20241021	120445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	3	2	0.22	8857426	6609	24.89	1343	1345	1330	1744	940	1342	1340.04	1.73	906	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.03	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
70	20241021	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-1	5	-0.07	6433160	4804	18.09	1343	1343	1330	1744	940	1342	1338.75	1.73	67	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.02	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
71	20241021	100445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-7	5	-0.52	3658679	2735	10.30	1343	1343	1330	1744	940	1342	1336.63	1.73	-211	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	350	7.03	0.25	12	0.01	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
72	20241021	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1332	-10	5	-0.75	2253407	1684	6.34	1343	1343	1330	1744	940	1342	1336.20	1.73	-74	1354	1347	1343	1336	1332	1351	1340	131	402	500	990	1	1	26223346	349	7.01	0.25	12	0.01	190.00	5247.00	2040	20240402	-34.71	1300	20240708	2.46	2040	-34.71	20240402	1300	2.46	20240708	2040	-34.71	20240402	1300	2.46	20240708	0.85	N	037400	500	131 억	452526	N	N	N	N
73	20241018	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	2	2	0.15	35686678	26550	59.01	1340	1350	1339	1742	938	1340	1344.29	1.72	-3580	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.10	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
74	20241018	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	2	2	0.15	35081436	26099	58.01	1340	1350	1339	1742	938	1340	1344.33	1.72	-3614	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.10	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
75	20241018	140457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	0	3	0.00	33338047	24803	55.13	1340	1350	1339	1742	938	1340	1344.28	1.72	-3500	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	351	7.05	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
76	20241018	130445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	8	2	0.60	24221027	18012	40.03	1340	1350	1339	1742	938	1340	1344.99	1.72	-3414	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	353	7.09	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.92	1300	20240708	3.69	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1300	3.69	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
77	20241018	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	5	2	0.37	23349050	17364	38.59	1340	1350	1339	1742	938	1340	1344.96	1.72	-3335	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.07	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
78	20241018	110448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	0	3	0.00	22405318	16662	37.03	1340	1350	1339	1742	938	1340	1344.99	1.72	-3452	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	351	7.05	0.26	12	0.06	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
79	20241018	100444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	3	2	0.22	16750095	12457	27.69	1340	1350	1339	1742	938	1340	1345.03	1.72	-1700	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	352	7.07	0.26	12	0.05	190.00	5247.00	2040	20240402	-34.17	1300	20240708	3.31	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1300	3.31	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
80	20241018	090445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	0	3	0.00	5510079	4112	9.14	1340	1340	1339	1742	938	1340	1340.00	1.72	-271	1355	1347	1340	1332	1325	1344	1329	131	402	500	990	1	1	26223346	351	7.05	0.26	12	0.02	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	451044	N	N	N	N
81	20241017	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	-9	5	-0.67	60216905	44994	207.03	1348	1348	1333	1753	945	1349	1338.15	1.73	-6764	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	351	7.05	0.26	12	0.17	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
82	20241017	150444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1334	-15	5	-1.11	56602739	42292	194.60	1348	1348	1334	1753	945	1349	1338.19	1.73	-5689	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	350	7.02	0.25	12	0.16	190.00	5247.00	2040	20240402	-34.61	1300	20240708	2.62	2040	-34.61	20240402	1300	2.62	20240708	2040	-34.61	20240402	1300	2.62	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
83	20241017	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	-9	5	-0.67	33176262	24773	113.99	1348	1348	1334	1753	945	1349	1338.92	1.73	-6068	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	351	7.05	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
84	20241017	130443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-8	5	-0.59	30725491	22946	105.58	1348	1348	1334	1753	945	1349	1338.71	1.73	-5700	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	352	7.06	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
85	20241017	120445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	-10	5	-0.74	25919058	19359	89.08	1348	1348	1334	1753	945	1349	1338.47	1.73	-2627	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	351	7.05	0.26	12	0.07	190.00	5247.00	2040	20240402	-34.36	1300	20240708	3.00	2040	-34.36	20240402	1300	3.00	20240708	2040	-34.36	20240402	1300	3.00	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
86	20241017	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	-10	5	-0.74	16047984	11987	55.16	1348	1348	1334	1753	945	1349	1338.13	1.73	-412	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	351	7.05	0.26	12	0.05	190.00	5247.00	2040	20240402	-34.36	1300	20240708	3.00	2040	-34.36	20240402	1300	3.00	20240708	2040	-34.36	20240402	1300	3.00	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
87	20241017	100447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	-9	5	-0.67	8042351	6007	27.64	1348	1348	1334	1753	945	1349	1337.44	1.73	-366	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	351	7.05	0.26	12	0.02	190.00	5247.00	2040	20240402	-34.31	1300	20240708	3.08	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1300	3.08	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
88	20241017	090441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	-7	5	-0.52	1306749	969	4.46	1348	1348	1342	1753	945	1349	1347.24	1.73	-77	1365	1356	1348	1339	1331	1361	1344	131	404	500	990	1	1	26223346	352	7.06	0.26	12	0.00	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.86	N	037400	500	131 억	453116	N	N	N	N
89	20241016	160440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	7	2	0.52	29212116	21730	46.50	1342	1357	1340	1744	940	1342	1344.36	1.72	-3814	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	354	7.10	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.87	1300	20240708	3.77	2040	-33.87	20240402	1300	3.77	20240708	2040	-33.87	20240402	1300	3.77	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
90	20241016	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	3	2	0.22	28739966	21380	45.75	1342	1357	1340	1744	940	1342	1344.28	1.72	-3809	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
91	20241016	140443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1353	11	2	0.82	23285787	17335	37.10	1342	1357	1340	1744	940	1342	1343.31	1.72	-3809	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	355	7.12	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.68	1300	20240708	4.08	2040	-33.68	20240402	1300	4.08	20240708	2040	-33.68	20240402	1300	4.08	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
92	20241016	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	13	2	0.97	22775303	16958	36.29	1342	1357	1340	1744	940	1342	1343.06	1.72	-3800	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	355	7.13	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
93	20241016	120441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	3	2	0.22	21269336	15840	33.90	1342	1357	1340	1744	940	1342	1342.78	1.72	-3695	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.06	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
94	20241016	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	1	2	0.07	16511918	12308	26.34	1342	1344	1340	1744	940	1342	1341.55	1.72	-4565	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	352	7.07	0.26	12	0.05	190.00	5247.00	2040	20240402	-34.17	1300	20240708	3.31	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1300	3.31	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
95	20241016	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-1	5	-0.07	9065320	6756	14.46	1342	1344	1340	1744	940	1342	1341.81	1.72	149	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.03	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
96	20241016	090442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	0	3	0.00	1244034	927	1.98	1342	1342	1342	1744	940	1342	1342.00	1.72	-62	1366	1353	1337	1324	1308	1346	1317	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.00	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.85	N	037400	500	131 억	451975	N	N	N	N
97	20241015	160438	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	-1	5	-0.07	62546773	46730	95.93	1345	1350	1321	1745	941	1343	1338.46	1.74	-4238	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.18	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
98	20241015	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-2	5	-0.15	59003353	44089	90.51	1345	1350	1321	1745	941	1343	1338.28	1.74	-4186	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	352	7.06	0.26	12	0.17	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
99	20241015	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1337	-6	5	-0.45	48711153	36405	74.74	1345	1350	1321	1745	941	1343	1338.03	1.74	-3944	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	351	7.04	0.25	12	0.14	190.00	5247.00	2040	20240402	-34.46	1300	20240708	2.85	2040	-34.46	20240402	1300	2.85	20240708	2040	-34.46	20240402	1300	2.85	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
100	20241015	130441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1338	-5	5	-0.37	46290201	34598	71.03	1345	1350	1321	1745	941	1343	1337.94	1.74	-3860	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	351	7.04	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.41	1300	20240708	2.92	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1300	2.92	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
101	20241015	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-8	5	-0.60	40590248	30331	62.27	1345	1350	1321	1745	941	1343	1338.24	1.74	-3815	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	350	7.03	0.25	12	0.12	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
102	20241015	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1335	-8	5	-0.60	35398580	26447	54.29	1345	1350	1321	1745	941	1343	1338.47	1.74	-3808	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	350	7.03	0.25	12	0.10	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
103	20241015	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	2	2	0.15	9847991	7308	15.00	1345	1350	1345	1745	941	1343	1347.56	1.74	-1914	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	353	7.08	0.26	12	0.03	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
104	20241015	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1347	4	2	0.30	1221352	908	1.86	1345	1347	1345	1745	941	1343	1345.10	1.74	-62	1366	1354	1344	1332	1322	1349	1327	131	402	500	990	1	1	26223346	353	7.09	0.26	12	0.00	190.00	5247.00	2040	20240402	-33.97	1300	20240708	3.62	2040	-33.97	20240402	1300	3.62	20240708	2040	-33.97	20240402	1300	3.62	20240708	0.83	N	037400	500	131 억	455551	N	N	N	N
105	20241014	160430	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-5	5	-0.37	64715168	48171	144.39	1344	1356	1334	1752	944	1348	1343.25	1.75	-4643	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	352	7.07	0.26	12	0.18	190.00	5247.00	2040	20240402	-34.17	1300	20240708	3.31	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1300	3.31	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
106	20241014	150436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-2	5	-0.15	62341067	46404	139.09	1344	1356	1334	1752	944	1348	1343.23	1.75	-4373	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	353	7.08	0.26	12	0.18	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
107	20241014	140436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-5	5	-0.37	59571439	44343	132.91	1344	1356	1334	1752	944	1348	1343.21	1.75	-4367	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	352	7.07	0.26	12	0.17	190.00	5247.00	2040	20240402	-34.17	1300	20240708	3.31	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1300	3.31	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
108	20241014	130436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-7	5	-0.52	44363741	33025	98.99	1344	1356	1334	1752	944	1348	1343.04	1.75	-4672	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	352	7.06	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
109	20241014	120428	57	100.00	KOSDAQ		유통	N	N	N	N	N	1337	-11	5	-0.82	42958926	31976	95.85	1344	1356	1334	1752	944	1348	1343.17	1.75	-4683	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	351	7.04	0.25	12	0.12	190.00	5247.00	2040	20240402	-34.46	1300	20240708	2.85	2040	-34.46	20240402	1300	2.85	20240708	2040	-34.46	20240402	1300	2.85	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
110	20241014	110433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-4	5	-0.30	21439085	15902	47.67	1344	1356	1344	1752	944	1348	1348.23	1.75	-267	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	352	7.07	0.26	12	0.06	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
111	20241014	100432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1356	8	2	0.59	9551616	7084	21.23	1344	1356	1344	1752	944	1348	1348.47	1.75	715	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	356	7.14	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
112	20241014	090434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1347	-1	5	-0.07	4104957	3048	9.14	1344	1347	1344	1752	944	1348	1344.38	1.75	112	1380	1363	1355	1338	1330	1360	1335	131	404	500	990	1	1	26223346	353	7.09	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.97	1300	20240708	3.62	2040	-33.97	20240402	1300	3.62	20240708	2040	-33.97	20240402	1300	3.62	20240708	0.83	N	037400	500	131 억	458205	N	N	N	N
113	20241011	160426	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	-19	5	-1.39	42928306	31678	56.82	1364	1372	1347	1777	957	1367	1354.98	1.75	-293	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	353	7.09	0.26	12	0.12	190.00	5247.00	2040	20240402	-33.92	1300	20240708	3.69	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1300	3.69	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
114	20241011	150431	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-17	5	-1.24	38107559	28103	50.41	1364	1372	1347	1777	957	1367	1355.77	1.75	831	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	354	7.11	0.26	12	0.11	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
115	20241011	140432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1352	-15	5	-1.10	35742159	26349	47.26	1364	1372	1348	1777	957	1367	1356.26	1.75	1203	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	355	7.12	0.26	12	0.10	190.00	5247.00	2040	20240402	-33.73	1300	20240708	4.00	2040	-33.73	20240402	1300	4.00	20240708	2040	-33.73	20240402	1300	4.00	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
116	20241011	130434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1358	-9	5	-0.66	22291946	16398	29.41	1364	1372	1353	1777	957	1367	1359.16	1.75	1459	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	356	7.15	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.43	1300	20240708	4.46	2040	-33.43	20240402	1300	4.46	20240708	2040	-33.43	20240402	1300	4.46	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
117	20241011	120430	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-12	5	-0.88	20129855	14804	26.56	1364	1372	1353	1777	957	1367	1359.47	1.75	1459	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	355	7.13	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
118	20241011	110429	57	100.00	KOSDAQ		유통	N	N	N	N	N	1356	-11	5	-0.80	17371536	12768	22.90	1364	1372	1353	1777	957	1367	1360.25	1.75	1459	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	356	7.14	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
119	20241011	100437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	-6	5	-0.44	9324276	6831	12.25	1364	1372	1361	1777	957	1367	1364.81	1.75	-79	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	357	7.16	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.28	1300	20240708	4.69	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1300	4.69	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
120	20241011	090432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	-4	5	-0.29	3346626	2455	4.40	1364	1364	1361	1777	957	1367	1362.03	1.75	736	1393	1379	1358	1344	1323	1387	1352	131	410	500	1010	1	1	26223346	357	7.17	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.19	1300	20240708	4.85	2040	-33.19	20240402	1300	4.85	20240708	2040	-33.19	20240402	1300	4.85	20240708	0.84	N	037400	500	131 억	458247	N	N	N	N
121	20241010	160440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	17	2	1.26	75232364	55747	247.97	1339	1372	1337	1755	945	1350	1349.47	1.77	-5849	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	358	7.19	0.26	12	0.21	190.00	5247.00	2040	20240402	-32.99	1300	20240708	5.15	2040	-32.99	20240402	1300	5.15	20240708	2040	-32.99	20240402	1300	5.15	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
122	20241010	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	15	2	1.11	68837920	51079	227.21	1339	1372	1337	1755	945	1350	1347.66	1.77	-3699	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	358	7.18	0.26	12	0.19	190.00	5247.00	2040	20240402	-33.09	1300	20240708	5.00	2040	-33.09	20240402	1300	5.00	20240708	2040	-33.09	20240402	1300	5.00	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
123	20241010	140444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	5	2	0.37	65346827	48515	215.80	1339	1363	1337	1755	945	1350	1346.92	1.77	-3602	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	355	7.13	0.26	12	0.19	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
124	20241010	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	13	2	0.96	58630721	43566	193.79	1339	1363	1337	1755	945	1350	1345.76	1.77	-3718	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	357	7.17	0.26	12	0.17	190.00	5247.00	2040	20240402	-33.19	1300	20240708	4.85	2040	-33.19	20240402	1300	4.85	20240708	2040	-33.19	20240402	1300	4.85	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
125	20241010	120443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-4	5	-0.30	45662948	34001	151.24	1339	1350	1337	1755	945	1350	1342.93	1.77	-3583	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
126	20241010	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-9	5	-0.67	24048595	17907	79.65	1339	1350	1337	1755	945	1350	1342.85	1.77	-3589	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	352	7.06	0.26	12	0.07	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
127	20241010	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1342	-8	5	-0.59	13745216	10216	45.44	1339	1350	1339	1755	945	1350	1345.33	1.77	-653	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	352	7.06	0.26	12	0.04	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
128	20241010	090442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	-1	5	-0.07	1319481	983	4.37	1339	1349	1339	1755	945	1350	1339.01	1.77	-84	1360	1355	1348	1343	1336	1356	1344	131	405	500	990	1	1	26223346	354	7.10	0.26	12	0.00	190.00	5247.00	2040	20240402	-33.87	1300	20240708	3.77	2040	-33.87	20240402	1300	3.77	20240708	2040	-33.87	20240402	1300	3.77	20240708	0.85	N	037400	500	131 억	464096	N	N	N	N
129	20241008	160439	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	0	3	0.00	30268567	22481	38.73	1350	1353	1341	1755	945	1350	1346.41	1.77	-1016	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	354	7.11	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
130	20241008	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-4	5	-0.30	29619272	22000	37.90	1350	1353	1341	1755	945	1350	1346.33	1.77	-685	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
131	20241008	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-5	5	-0.37	28612786	21253	36.62	1350	1353	1341	1755	945	1350	1346.29	1.77	-385	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
132	20241008	130441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-5	5	-0.37	27053309	20092	34.62	1350	1353	1341	1755	945	1350	1346.47	1.77	-44	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
133	20241008	120441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1347	-3	5	-0.22	19064776	14147	24.37	1350	1353	1343	1755	945	1350	1347.62	1.77	-451	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	353	7.09	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.97	1300	20240708	3.62	2040	-33.97	20240402	1300	3.62	20240708	2040	-33.97	20240402	1300	3.62	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
134	20241008	110440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1353	3	2	0.22	16467130	12220	21.05	1350	1353	1343	1755	945	1350	1347.56	1.77	896	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	355	7.12	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.68	1300	20240708	4.08	2040	-33.68	20240402	1300	4.08	20240708	2040	-33.68	20240402	1300	4.08	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
135	20241008	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	0	3	0.00	15108192	11214	19.32	1350	1351	1343	1755	945	1350	1347.26	1.77	896	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	354	7.11	0.26	12	0.04	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
136	20241008	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	-2	5	-0.15	2772257	2054	3.54	1350	1350	1348	1755	945	1350	1349.69	1.77	-531	1373	1361	1348	1336	1323	1362	1337	131	405	500	990	1	1	26223346	353	7.09	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.92	1300	20240708	3.69	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1300	3.69	20240708	0.85	N	037400	500	131 억	464802	N	N	N	N
137	20241007	160438	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	0	3	0.00	77552865	57658	144.41	1350	1360	1335	1755	945	1350	1345.05	1.74	7989	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	354	7.11	0.26	12	0.22	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
138	20241007	150427	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-4	5	-0.30	70661921	52543	131.60	1350	1360	1335	1755	945	1350	1344.84	1.74	8032	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.20	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
139	20241007	140446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-4	5	-0.30	67329611	50067	125.40	1350	1360	1335	1755	945	1350	1344.79	1.74	7849	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.19	190.00	5247.00	2040	20240402	-34.02	1300	20240708	3.54	2040	-34.02	20240402	1300	3.54	20240708	2040	-34.02	20240402	1300	3.54	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
140	20241007	130432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-6	5	-0.44	63626387	47317	118.51	1350	1360	1335	1755	945	1350	1344.68	1.74	7690	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	352	7.07	0.26	12	0.18	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
141	20241007	120455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	-11	5	-0.81	52034996	38650	96.80	1350	1360	1338	1755	945	1350	1346.31	1.74	7766	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	351	7.05	0.26	12	0.15	190.00	5247.00	2040	20240402	-34.36	1300	20240708	3.00	2040	-34.36	20240402	1300	3.00	20240708	2040	-34.36	20240402	1300	3.00	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
142	20241007	110426	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-5	5	-0.37	48488677	36002	90.17	1350	1360	1339	1755	945	1350	1346.83	1.74	7622	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	353	7.08	0.26	12	0.14	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
143	20241007	100425	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-7	5	-0.52	39204241	29075	72.82	1350	1360	1339	1755	945	1350	1348.38	1.74	6336	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	352	7.07	0.26	12	0.11	190.00	5247.00	2040	20240402	-34.17	1300	20240708	3.31	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1300	3.31	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
144	20241007	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	1356	6	2	0.44	3950580	2920	7.31	1350	1356	1350	1755	945	1350	1352.94	1.74	1270	1382	1365	1353	1336	1324	1360	1331	131	405	500	990	1	1	26223346	356	7.14	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.89	N	037400	500	131 억	456304	N	N	N	N
145	20241004	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-13	5	-0.95	54144266	39927	145.70	1362	1370	1341	1771	955	1363	1355.89	1.72	4106	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	354	7.11	0.26	12	0.15	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
146	20241004	150415	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-13	5	-0.95	51499616	37968	138.55	1362	1370	1341	1771	955	1363	1356.20	1.72	4548	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	354	7.11	0.26	12	0.14	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
147	20241004	140416	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	-6	5	-0.44	47992357	35375	129.09	1362	1370	1341	1771	955	1363	1356.47	1.72	4759	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	356	7.14	0.26	12	0.13	190.00	5247.00	2040	20240402	-33.48	1300	20240708	4.38	2040	-33.48	20240402	1300	4.38	20240708	2040	-33.48	20240402	1300	4.38	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
148	20241004	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	1359	-4	5	-0.29	47185202	34780	126.92	1362	1370	1341	1771	955	1363	1356.47	1.72	3684	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	356	7.15	0.26	12	0.13	190.00	5247.00	2040	20240402	-33.38	1300	20240708	4.54	2040	-33.38	20240402	1300	4.54	20240708	2040	-33.38	20240402	1300	4.54	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
149	20241004	120414	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	3	2	0.22	44663411	32926	120.15	1362	1370	1341	1771	955	1363	1356.26	1.72	3977	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	358	7.19	0.26	12	0.13	190.00	5247.00	2040	20240402	-33.04	1300	20240708	5.08	2040	-33.04	20240402	1300	5.08	20240708	2040	-33.04	20240402	1300	5.08	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
150	20241004	110414	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	3	2	0.22	41831912	30854	112.59	1362	1370	1341	1771	955	1363	1355.54	1.72	4126	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	358	7.19	0.26	12	0.12	190.00	5247.00	2040	20240402	-33.04	1300	20240708	5.08	2040	-33.04	20240402	1300	5.08	20240708	2040	-33.04	20240402	1300	5.08	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
151	20241004	100411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1358	-5	5	-0.37	23824081	17635	64.35	1362	1362	1341	1771	955	1363	1350.16	1.72	673	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	356	7.15	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.43	1300	20240708	4.46	2040	-33.43	20240402	1300	4.46	20240708	2040	-33.43	20240402	1300	4.46	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
152	20241004	090410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1356	-7	5	-0.51	5267823	3872	14.13	1362	1362	1356	1771	955	1363	1359.51	1.72	-857	1390	1376	1361	1347	1332	1383	1354	131	408	500	1000	1	1	26223346	356	7.14	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.83	N	037400	500	131 억	452229	N	N	N	N
153	20241002	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	10	2	0.74	37168963	27397	23.68	1353	1375	1346	1758	948	1353	1356.96	1.72	2013	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	357	7.17	0.26	12	0.10	190.00	5247.00	2040	20240402	-33.19	1300	20240708	4.85	2040	-33.19	20240402	1300	4.85	20240708	2040	-33.19	20240402	1300	4.85	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
154	20241002	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	9	2	0.67	34097062	25142	21.73	1353	1375	1346	1758	948	1353	1356.45	1.72	3671	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	357	7.17	0.26	12	0.10	190.00	5247.00	2040	20240402	-33.24	1300	20240708	4.77	2040	-33.24	20240402	1300	4.77	20240708	2040	-33.24	20240402	1300	4.77	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
155	20241002	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	11	2	0.81	30040417	22164	19.16	1353	1375	1346	1758	948	1353	1355.60	1.72	3741	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	358	7.18	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.14	1300	20240708	4.92	2040	-33.14	20240402	1300	4.92	20240708	2040	-33.14	20240402	1300	4.92	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
156	20241002	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	13	2	0.96	28561647	21080	18.22	1353	1375	1346	1758	948	1353	1355.11	1.72	3877	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	358	7.19	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.04	1300	20240708	5.08	2040	-33.04	20240402	1300	5.08	20240708	2040	-33.04	20240402	1300	5.08	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
157	20241002	120409	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	7	2	0.52	24602565	18170	15.70	1353	1375	1346	1758	948	1353	1354.14	1.72	2909	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	357	7.16	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.33	1300	20240708	4.62	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1300	4.62	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
158	20241002	110406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	12	2	0.89	23469363	17338	14.98	1353	1375	1346	1758	948	1353	1353.72	1.72	2892	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	358	7.18	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.09	1300	20240708	5.00	2040	-33.09	20240402	1300	5.00	20240708	2040	-33.09	20240402	1300	5.00	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
159	20241002	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-3	5	-0.22	16975207	12561	10.86	1353	1356	1346	1758	948	1353	1351.13	1.72	1420	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	354	7.11	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N
160	20241002	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	-5	5	-0.37	5511786	4077	3.52	1353	1353	1348	1758	948	1353	1350.93	1.72	-1603	1414	1383	1368	1337	1322	1376	1330	131	405	500	1000	1	1	26223346	353	7.09	0.26	12	0.02	190.00	5247.00	2040	20240402	-33.92	1300	20240708	3.69	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1300	3.69	20240708	0.83	N	037400	500	131 억	450191	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History