KissMeData/045510/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	0	3	0.00	7212113	8680	60.83	818	844	810	1094	590	842	830.89	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	271	15.89	0.61	12	0.03	53.00	1380.00	1595	20231120	-47.21	810	20241031	3.95	1350	-37.63	20240321	810	3.95	20241031	1595	-47.21	20231120	810	3.95	20241031	N	045510	500	161 억	46787	N	N	N	N
3	20241031	150542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	841	-1	5	-0.12	6951093	8370	58.66	818	844	810	1094	590	842	830.48	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	271	15.87	0.61	12	0.03	53.00	1380.00	1595	20231120	-47.27	810	20241031	3.83	1350	-37.70	20240321	810	3.83	20241031	1595	-47.27	20231120	810	3.83	20241031	N	045510	500	161 억	46787	N	N	N	N
4	20241031	140543	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	841	-1	5	-0.12	6541542	7883	55.25	818	844	810	1094	590	842	829.83	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	271	15.87	0.61	12	0.02	53.00	1380.00	1595	20231120	-47.27	810	20241031	3.83	1350	-37.70	20240321	810	3.83	20241031	1595	-47.27	20231120	810	3.83	20241031	N	045510	500	161 억	46787	N	N	N	N
5	20241031	130541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	823	-19	5	-2.26	5926760	7148	50.09	818	844	810	1094	590	842	829.15	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	265	15.53	0.60	12	0.02	53.00	1380.00	1595	20231120	-48.40	810	20241031	1.60	1350	-39.04	20240321	810	1.60	20241031	1595	-48.40	20231120	810	1.60	20241031	N	045510	500	161 억	46787	N	N	N	N
6	20241031	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	844	2	2	0.24	4720486	5677	39.79	818	844	818	1094	590	842	831.51	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	272	15.92	0.61	12	0.02	53.00	1380.00	1595	20231120	-47.08	810	20241030	4.20	1350	-37.48	20240321	810	4.20	20241030	1595	-47.08	20231120	810	4.20	20241030	N	045510	500	161 억	46787	N	N	N	N
7	20241031	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	844	2	2	0.24	4720486	5677	39.79	818	844	818	1094	590	842	831.51	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	272	15.92	0.61	12	0.02	53.00	1380.00	1595	20231120	-47.08	810	20241030	4.20	1350	-37.48	20240321	810	4.20	20241030	1595	-47.08	20231120	810	4.20	20241030	N	045510	500	161 억	46787	N	N	N	N
8	20241031	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	844	2	2	0.24	4720486	5677	39.79	818	844	818	1094	590	842	831.51	0.15	-352	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	272	15.92	0.61	12	0.02	53.00	1380.00	1595	20231120	-47.08	810	20241030	4.20	1350	-37.48	20240321	810	4.20	20241030	1595	-47.08	20231120	810	4.20	20241030	N	045510	500	161 억	46787	N	N	N	N
9	20241031	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	842	0	3	0.00	3202347	3874	27.15	818	842	818	1094	590	842	826.63	0.15	-331	878	860	835	817	792	847	804	161	252	500	580	1	1	32209292	271	15.89	0.61	12	0.01	53.00	1380.00	1595	20231120	-47.21	810	20241030	3.95	1350	-37.63	20240321	810	3.95	20241030	1595	-47.21	20231120	810	3.95	20241030	N	045510	500	161 억	46787	N	N	N	N
10	20241030	160538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-6	5	-0.71	11899993	14269	155.72	853	853	810	1102	594	848	833.97	0.15	-23	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	271	15.89	0.61	12	0.04	53.00	1380.00	1595	20231120	-47.21	810	20241030	3.95	1350	-37.63	20240321	810	3.95	20241030	1595	-47.21	20231120	810	3.95	20241030	N	045510	500	161 억	46810	N	N	N	N
11	20241030	150550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	847	-1	5	-0.12	10481907	12586	137.36	853	853	810	1102	594	848	832.82	0.15	-23	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	273	15.98	0.61	12	0.04	53.00	1380.00	1595	20231120	-46.90	810	20241030	4.57	1350	-37.26	20240321	810	4.57	20241030	1595	-46.90	20231120	810	4.57	20241030	N	045510	500	161 억	46810	N	N	N	N
12	20241030	140544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-6	5	-0.71	10476831	12580	137.29	853	853	810	1102	594	848	832.82	0.15	-23	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	271	15.89	0.61	12	0.04	53.00	1380.00	1595	20231120	-47.21	810	20241030	3.95	1350	-37.63	20240321	810	3.95	20241030	1595	-47.21	20231120	810	3.95	20241030	N	045510	500	161 억	46810	N	N	N	N
13	20241030	130544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-6	5	-0.71	8716720	10488	114.46	853	853	810	1102	594	848	831.11	0.15	371	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	271	15.89	0.61	12	0.03	53.00	1380.00	1595	20231120	-47.21	810	20241030	3.95	1350	-37.63	20240321	810	3.95	20241030	1595	-47.21	20231120	810	3.95	20241030	N	045510	500	161 억	46810	N	N	N	N
14	20241030	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	0	3	0.00	1796513	2122	23.16	853	853	842	1102	594	848	846.61	0.15	0	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	273	16.00	0.61	12	0.01	53.00	1380.00	1595	20231120	-46.83	829	20241028	2.29	1350	-37.19	20240321	829	2.29	20241028	1595	-46.83	20231120	829	2.29	20241028	N	045510	500	161 억	46810	N	N	N	N
15	20241030	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	0	3	0.00	1481038	1748	19.08	853	853	842	1102	594	848	847.28	0.15	0	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	273	16.00	0.61	12	0.01	53.00	1380.00	1595	20231120	-46.83	829	20241028	2.29	1350	-37.19	20240321	829	2.29	20241028	1595	-46.83	20231120	829	2.29	20241028	N	045510	500	161 억	46810	N	N	N	N
16	20241030	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	0	3	0.00	1481038	1748	19.08	853	853	842	1102	594	848	847.28	0.15	0	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	273	16.00	0.61	12	0.01	53.00	1380.00	1595	20231120	-46.83	829	20241028	2.29	1350	-37.19	20240321	829	2.29	20241028	1595	-46.83	20231120	829	2.29	20241028	N	045510	500	161 억	46810	N	N	N	N
17	20241030	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	2	2	0.24	391237	463	5.05	853	853	842	1102	594	848	845.00	0.15	0	870	858	844	832	818	852	826	161	254	500	590	1	1	32209292	274	16.04	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.71	829	20241028	2.53	1350	-37.04	20240321	829	2.53	20241028	1595	-46.71	20231120	829	2.53	20241028	N	045510	500	161 억	46810	N	N	N	N
18	20241029	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	848	-3	5	-0.35	7765372	9162	77.98	851	856	830	1106	596	851	847.56	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	273	16.00	0.61	12	0.03	53.00	1380.00	1595	20231120	-46.83	829	20241028	2.29	1350	-37.19	20240321	829	2.29	20241028	1595	-46.83	20231120	829	2.29	20241028	N	045510	500	161 억	47211	N	N	N	N
19	20241029	150533	57	100.00	KOSDAQ		유통	N	N	N	N	N	849	-2	5	-0.24	5949100	7013	59.69	851	856	830	1106	596	851	848.30	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	273	16.02	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.77	829	20241028	2.41	1350	-37.11	20240321	829	2.41	20241028	1595	-46.77	20231120	829	2.41	20241028	N	045510	500	161 억	47211	N	N	N	N
20	20241029	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	0	3	0.00	5423123	6393	54.41	851	856	830	1106	596	851	848.29	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	274	16.06	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.65	829	20241028	2.65	1350	-36.96	20240321	829	2.65	20241028	1595	-46.65	20231120	829	2.65	20241028	N	045510	500	161 억	47211	N	N	N	N
21	20241029	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	0	3	0.00	5125816	6043	51.43	851	856	830	1106	596	851	848.22	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	274	16.06	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.65	829	20241028	2.65	1350	-36.96	20240321	829	2.65	20241028	1595	-46.65	20231120	829	2.65	20241028	N	045510	500	161 억	47211	N	N	N	N
22	20241029	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	851	0	3	0.00	5123265	6040	51.41	851	856	830	1106	596	851	848.22	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	274	16.06	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.65	829	20241028	2.65	1350	-36.96	20240321	829	2.65	20241028	1595	-46.65	20231120	829	2.65	20241028	N	045510	500	161 억	47211	N	N	N	N
23	20241029	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	852	1	2	0.12	4952349	5838	49.69	851	856	830	1106	596	851	848.30	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	274	16.08	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.58	829	20241028	2.77	1350	-36.89	20240321	829	2.77	20241028	1595	-46.58	20231120	829	2.77	20241028	N	045510	500	161 억	47211	N	N	N	N
24	20241029	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	853	2	2	0.24	3846369	4519	38.46	851	856	851	1106	596	851	851.15	0.15	-401	873	861	845	833	817	854	826	161	255	500	590	1	1	32209292	275	16.09	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.52	829	20241028	2.90	1350	-36.81	20240321	829	2.90	20241028	1595	-46.52	20231120	829	2.90	20241028	N	045510	500	161 억	47211	N	N	N	N
25	20241028	160522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	851	-7	5	-0.82	9889140	11749	399.76	856	857	829	1115	601	858	841.70	0.15	-985	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	274	16.06	0.62	12	0.04	53.00	1380.00	1595	20231120	-46.65	829	20241028	2.65	1350	-36.96	20240321	829	2.65	20241028	1595	-46.65	20231120	829	2.65	20241028	N	045510	500	161 억	48196	N	N	N	N
26	20241028	150525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	851	-7	5	-0.82	9541082	11340	385.85	856	857	829	1115	601	858	841.37	0.15	-985	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	274	16.06	0.62	12	0.04	53.00	1380.00	1595	20231120	-46.65	829	20241028	2.65	1350	-36.96	20240321	829	2.65	20241028	1595	-46.65	20231120	829	2.65	20241028	N	045510	500	161 억	48196	N	N	N	N
27	20241028	140528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	852	-6	5	-0.70	9230769	10976	373.46	856	857	829	1115	601	858	841.00	0.15	-985	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	274	16.08	0.62	12	0.03	53.00	1380.00	1595	20231120	-46.58	829	20241028	2.77	1350	-36.89	20240321	829	2.77	20241028	1595	-46.58	20231120	829	2.77	20241028	N	045510	500	161 억	48196	N	N	N	N
28	20241028	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-4	5	-0.47	5196782	6145	209.08	856	857	836	1115	601	858	845.69	0.15	-440	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	275	16.11	0.62	12	0.02	53.00	1380.00	1595	20231120	-46.46	830	20241023	2.89	1350	-36.74	20240321	830	2.89	20241023	1595	-46.46	20231120	830	2.89	20241023	N	045510	500	161 억	48196	N	N	N	N
29	20241028	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-4	5	-0.47	4068634	4824	164.14	856	857	836	1115	601	858	843.42	0.15	-358	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	275	16.11	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.46	830	20241023	2.89	1350	-36.74	20240321	830	2.89	20241023	1595	-46.46	20231120	830	2.89	20241023	N	045510	500	161 억	48196	N	N	N	N
30	20241028	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	-3	5	-0.35	3815097	4524	153.93	856	857	836	1115	601	858	843.30	0.15	-185	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	275	16.13	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.39	830	20241023	3.01	1350	-36.67	20240321	830	3.01	20241023	1595	-46.39	20231120	830	3.01	20241023	N	045510	500	161 억	48196	N	N	N	N
31	20241028	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	857	-1	5	-0.12	3809962	4518	153.73	856	857	836	1115	601	858	843.29	0.15	-182	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	276	16.17	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.27	830	20241023	3.25	1350	-36.52	20240321	830	3.25	20241023	1595	-46.27	20231120	830	3.25	20241023	N	045510	500	161 억	48196	N	N	N	N
32	20241028	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-4	5	-0.47	206869	242	8.23	856	857	851	1115	601	858	854.83	0.15	-34	870	863	856	849	842	860	846	161	257	500	600	1	1	32209292	275	16.11	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.46	830	20241023	2.89	1350	-36.74	20240321	830	2.89	20241023	1595	-46.46	20231120	830	2.89	20241023	N	045510	500	161 억	48196	N	N	N	N
33	20241025	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	858	-5	5	-0.58	2514476	2938	16.05	863	863	849	1121	605	863	855.85	0.15	-317	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	276	16.19	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.21	830	20241023	3.37	1350	-36.44	20240321	830	3.37	20241023	1595	-46.21	20231120	830	3.37	20241023	N	045510	500	161 억	48513	N	N	N	N
34	20241025	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	859	-4	5	-0.46	2218266	2593	14.17	863	863	849	1121	605	863	855.48	0.15	-167	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.21	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.14	830	20241023	3.49	1350	-36.37	20240321	830	3.49	20241023	1595	-46.14	20231120	830	3.49	20241023	N	045510	500	161 억	48513	N	N	N	N
35	20241025	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	859	-4	5	-0.46	1626834	1900	10.38	863	863	849	1121	605	863	856.23	0.15	9	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.21	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.14	830	20241023	3.49	1350	-36.37	20240321	830	3.49	20241023	1595	-46.14	20231120	830	3.49	20241023	N	045510	500	161 억	48513	N	N	N	N
36	20241025	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	-3	5	-0.35	1483381	1733	9.47	863	863	849	1121	605	863	855.96	0.15	58	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.23	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.08	830	20241023	3.61	1350	-36.30	20240321	830	3.61	20241023	1595	-46.08	20231120	830	3.61	20241023	N	045510	500	161 억	48513	N	N	N	N
37	20241025	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	-3	5	-0.35	1482521	1732	9.46	863	863	849	1121	605	863	855.96	0.15	58	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.23	0.62	12	0.01	53.00	1380.00	1595	20231120	-46.08	830	20241023	3.61	1350	-36.30	20240321	830	3.61	20241023	1595	-46.08	20231120	830	3.61	20241023	N	045510	500	161 억	48513	N	N	N	N
38	20241025	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	860	-3	5	-0.35	1282450	1499	8.19	863	863	849	1121	605	863	855.54	0.15	113	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.23	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.08	830	20241023	3.61	1350	-36.30	20240321	830	3.61	20241023	1595	-46.08	20231120	830	3.61	20241023	N	045510	500	161 억	48513	N	N	N	N
39	20241025	100524	57	100.00	KOSDAQ		유통	N	N	N	N	N	861	-2	5	-0.23	248769	290	1.58	863	863	856	1121	605	863	857.82	0.15	-29	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	277	16.25	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.02	830	20241023	3.73	1350	-36.22	20240321	830	3.73	20241023	1595	-46.02	20231120	830	3.73	20241023	N	045510	500	161 억	48513	N	N	N	N
40	20241025	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	856	-7	5	-0.81	90747	106	0.58	863	863	856	1121	605	863	856.10	0.15	0	875	868	859	852	843	872	856	161	258	500	600	1	1	32209292	276	16.15	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.33	830	20241023	3.13	1350	-36.59	20240321	830	3.13	20241023	1595	-46.33	20231120	830	3.13	20241023	N	045510	500	161 억	48513	N	N	N	N
41	20241024	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	863	-2	5	-0.23	15786415	18300	64.88	855	866	850	1124	606	865	862.65	0.15	-1131	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	278	16.28	0.63	12	0.06	53.00	1380.00	1595	20231120	-45.89	830	20241023	3.98	1350	-36.07	20240321	830	3.98	20241023	1595	-45.89	20231120	830	3.98	20241023	N	045510	500	161 억	49644	N	N	N	N
42	20241024	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	863	-2	5	-0.23	15002541	17385	61.64	855	866	854	1124	606	865	862.96	0.15	-1125	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	278	16.28	0.63	12	0.05	53.00	1380.00	1595	20231120	-45.89	830	20241023	3.98	1350	-36.07	20240321	830	3.98	20241023	1595	-45.89	20231120	830	3.98	20241023	N	045510	500	161 억	49644	N	N	N	N
43	20241024	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	-10	5	-1.16	14840792	17196	60.97	855	866	854	1124	606	865	863.04	0.15	-1116	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	275	16.13	0.62	12	0.05	53.00	1380.00	1595	20231120	-46.39	830	20241023	3.01	1350	-36.67	20240321	830	3.01	20241023	1595	-46.39	20231120	830	3.01	20241023	N	045510	500	161 억	49644	N	N	N	N
44	20241024	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	0	3	0.00	14746825	17087	60.58	855	866	854	1124	606	865	863.04	0.15	-1116	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	279	16.32	0.63	12	0.05	53.00	1380.00	1595	20231120	-45.77	830	20241023	4.22	1350	-35.93	20240321	830	4.22	20241023	1595	-45.77	20231120	830	4.22	20241023	N	045510	500	161 억	49644	N	N	N	N
45	20241024	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	0	3	0.00	14660325	16987	60.22	855	866	854	1124	606	865	863.03	0.15	-1116	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	279	16.32	0.63	12	0.05	53.00	1380.00	1595	20231120	-45.77	830	20241023	4.22	1350	-35.93	20240321	830	4.22	20241023	1595	-45.77	20231120	830	4.22	20241023	N	045510	500	161 억	49644	N	N	N	N
46	20241024	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	0	3	0.00	14633535	16956	60.11	855	866	854	1124	606	865	863.03	0.15	-1091	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	279	16.32	0.63	12	0.05	53.00	1380.00	1595	20231120	-45.77	830	20241023	4.22	1350	-35.93	20240321	830	4.22	20241023	1595	-45.77	20231120	830	4.22	20241023	N	045510	500	161 억	49644	N	N	N	N
47	20241024	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	0	3	0.00	14502055	16804	59.58	855	866	854	1124	606	865	863.01	0.15	-1091	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	279	16.32	0.63	12	0.05	53.00	1380.00	1595	20231120	-45.77	830	20241023	4.22	1350	-35.93	20240321	830	4.22	20241023	1595	-45.77	20231120	830	4.22	20241023	N	045510	500	161 억	49644	N	N	N	N
48	20241024	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-11	5	-1.27	331273	387	1.37	855	859	854	1124	606	865	856.00	0.15	-19	911	888	859	836	807	873	821	161	259	500	600	1	1	32209292	275	16.11	0.62	12	0.00	53.00	1380.00	1595	20231120	-46.46	830	20241023	2.89	1350	-36.74	20240321	830	2.89	20241023	1595	-46.46	20231120	830	2.89	20241023	N	045510	500	161 억	49644	N	N	N	N
49	20241023	160518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	865	-18	5	-2.04	24102854	28204	765.17	881	882	830	1147	619	883	854.59	0.15	2359	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	279	16.32	0.63	12	0.09	53.00	1380.00	1595	20231120	-45.77	830	20241023	4.22	1350	-35.93	20240321	830	4.22	20241023	1595	-45.77	20231120	830	4.22	20241023	N	045510	500	161 억	47285	N	N	N	N
50	20241023	150528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	877	-6	5	-0.68	21365994	25040	679.33	881	882	830	1147	619	883	853.27	0.15	3736	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	282	16.55	0.64	12	0.08	53.00	1380.00	1595	20231120	-45.02	830	20241023	5.66	1350	-35.04	20240321	830	5.66	20241023	1595	-45.02	20231120	830	5.66	20241023	N	045510	500	161 억	47285	N	N	N	N
51	20241023	140529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	878	-5	5	-0.57	21271392	24932	676.40	881	882	830	1147	619	883	853.18	0.15	3764	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	283	16.57	0.64	12	0.08	53.00	1380.00	1595	20231120	-44.95	830	20241023	5.78	1350	-34.96	20240321	830	5.78	20241023	1595	-44.95	20231120	830	5.78	20241023	N	045510	500	161 억	47285	N	N	N	N
52	20241023	130521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	875	-8	5	-0.91	19972712	23447	636.11	881	882	830	1147	619	883	851.82	0.15	4506	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	282	16.51	0.63	12	0.07	53.00	1380.00	1595	20231120	-45.14	830	20241023	5.42	1350	-35.19	20240321	830	5.42	20241023	1595	-45.14	20231120	830	5.42	20241023	N	045510	500	161 억	47285	N	N	N	N
53	20241023	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-2	5	-0.23	1715778	1950	52.90	881	882	877	1147	619	883	879.89	0.15	-5	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	47285	N	N	N	N
54	20241023	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-2	5	-0.23	1216251	1383	37.52	881	882	877	1147	619	883	879.43	0.15	-5	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	47285	N	N	N	N
55	20241023	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-2	5	-0.23	1192537	1356	36.79	881	882	877	1147	619	883	879.45	0.15	-5	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	47285	N	N	N	N
56	20241023	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	882	-1	5	-0.11	870962	991	26.89	881	882	877	1147	619	883	878.87	0.15	-5	889	886	882	879	875	887	880	161	264	500	610	1	1	32209292	284	16.64	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.70	844	20241017	4.50	1350	-34.67	20240321	844	4.50	20241017	1595	-44.70	20231120	844	4.50	20241017	N	045510	500	161 억	47285	N	N	N	N
57	20241022	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-2	5	-0.23	3248599	3686	22.43	879	885	878	1150	620	885	881.33	0.15	-70	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	284	16.66	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.64	844	20241017	4.62	1350	-34.59	20240321	844	4.62	20241017	1595	-44.64	20231120	844	4.62	20241017	N	045510	500	161 억	47355	N	N	N	N
58	20241022	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-1	5	-0.11	2892750	3283	19.97	879	885	878	1150	620	885	881.13	0.15	5	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	285	16.68	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.58	844	20241017	4.74	1350	-34.52	20240321	844	4.74	20241017	1595	-44.58	20231120	844	4.74	20241017	N	045510	500	161 억	47355	N	N	N	N
59	20241022	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-1	5	-0.11	2857468	3243	19.73	879	885	878	1150	620	885	881.12	0.15	5	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	285	16.68	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.58	844	20241017	4.74	1350	-34.52	20240321	844	4.74	20241017	1595	-44.58	20231120	844	4.74	20241017	N	045510	500	161 억	47355	N	N	N	N
60	20241022	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-1	5	-0.11	2840672	3224	19.62	879	885	878	1150	620	885	881.10	0.15	5	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	285	16.68	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.58	844	20241017	4.74	1350	-34.52	20240321	844	4.74	20241017	1595	-44.58	20231120	844	4.74	20241017	N	045510	500	161 억	47355	N	N	N	N
61	20241022	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-2	5	-0.23	1694645	1925	11.71	879	885	878	1150	620	885	880.34	0.15	-70	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	284	16.66	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.64	844	20241017	4.62	1350	-34.59	20240321	844	4.62	20241017	1595	-44.64	20231120	844	4.62	20241017	N	045510	500	161 억	47355	N	N	N	N
62	20241022	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-2	5	-0.23	1668175	1895	11.53	879	885	878	1150	620	885	880.30	0.15	-70	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	284	16.66	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.64	844	20241017	4.62	1350	-34.59	20240321	844	4.62	20241017	1595	-44.64	20231120	844	4.62	20241017	N	045510	500	161 억	47355	N	N	N	N
63	20241022	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-2	5	-0.23	1607299	1826	11.11	879	885	878	1150	620	885	880.23	0.15	-70	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	284	16.66	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.64	844	20241017	4.62	1350	-34.59	20240321	844	4.62	20241017	1595	-44.64	20231120	844	4.62	20241017	N	045510	500	161 억	47355	N	N	N	N
64	20241022	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-4	5	-0.45	799811	910	5.54	879	885	878	1150	620	885	878.91	0.15	-67	935	909	881	855	827	923	869	161	265	500	610	1	1	32209292	284	16.62	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	47355	N	N	N	N
65	20241021	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	5	2	0.57	14362985	16335	368.82	876	907	853	1144	616	880	879.28	0.15	-231	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	285	16.70	0.64	12	0.05	53.00	1380.00	1595	20231120	-44.51	844	20241017	4.86	1350	-34.44	20240321	844	4.86	20241017	1595	-44.51	20231120	844	4.86	20241017	N	045510	500	161 억	47586	N	N	N	N
66	20241021	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	20	2	2.27	12804613	14580	329.19	876	907	853	1144	616	880	878.23	0.15	1088	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	290	16.98	0.65	12	0.05	53.00	1380.00	1595	20231120	-43.57	844	20241017	6.64	1350	-33.33	20240321	844	6.64	20241017	1595	-43.57	20231120	844	6.64	20241017	N	045510	500	161 억	47586	N	N	N	N
67	20241021	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	20	2	2.27	10175246	11632	262.63	876	902	853	1144	616	880	874.76	0.15	-231	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	290	16.98	0.65	12	0.04	53.00	1380.00	1595	20231120	-43.57	844	20241017	6.64	1350	-33.33	20240321	844	6.64	20241017	1595	-43.57	20231120	844	6.64	20241017	N	045510	500	161 억	47586	N	N	N	N
68	20241021	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	20	2	2.27	9707089	11110	250.85	876	901	853	1144	616	880	873.73	0.15	-231	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	290	16.98	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.57	844	20241017	6.64	1350	-33.33	20240321	844	6.64	20241017	1595	-43.57	20231120	844	6.64	20241017	N	045510	500	161 억	47586	N	N	N	N
69	20241021	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-4	5	-0.45	5681685	6536	147.57	876	876	853	1144	616	880	869.29	0.15	-231	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	282	16.53	0.63	12	0.02	53.00	1380.00	1595	20231120	-45.08	844	20241017	3.79	1350	-35.11	20240321	844	3.79	20241017	1595	-45.08	20231120	844	3.79	20241017	N	045510	500	161 억	47586	N	N	N	N
70	20241021	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-4	5	-0.45	5600289	6443	145.47	876	876	853	1144	616	880	869.21	0.15	-231	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	282	16.53	0.63	12	0.02	53.00	1380.00	1595	20231120	-45.08	844	20241017	3.79	1350	-35.11	20240321	844	3.79	20241017	1595	-45.08	20231120	844	3.79	20241017	N	045510	500	161 억	47586	N	N	N	N
71	20241021	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	875	-5	5	-0.57	4023537	4639	104.74	876	876	853	1144	616	880	867.33	0.15	651	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	282	16.51	0.63	12	0.01	53.00	1380.00	1595	20231120	-45.14	844	20241017	3.67	1350	-35.19	20240321	844	3.67	20241017	1595	-45.14	20231120	844	3.67	20241017	N	045510	500	161 억	47586	N	N	N	N
72	20241021	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	-15	5	-1.70	1900186	2208	49.85	876	876	853	1144	616	880	860.59	0.15	894	888	883	876	871	864	886	874	161	264	500	610	1	1	32209292	279	16.32	0.63	12	0.01	53.00	1380.00	1595	20231120	-45.77	844	20241017	2.49	1350	-35.93	20240321	844	2.49	20241017	1595	-45.77	20231120	844	2.49	20241017	N	045510	500	161 억	47586	N	N	N	N
73	20241018	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	0	3	0.00	3876013	4419	31.78	880	881	869	1144	616	880	877.12	0.15	-490	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	47992	N	N	N	N
74	20241018	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	0	3	0.00	3436018	3919	28.18	880	881	869	1144	616	880	876.76	0.15	-489	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	47992	N	N	N	N
75	20241018	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	0	3	0.00	2861204	3265	23.48	880	881	869	1144	616	880	876.33	0.15	-489	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	47992	N	N	N	N
76	20241018	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	879	-1	5	-0.11	2669696	3047	21.91	880	881	869	1144	616	880	876.17	0.15	-473	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.58	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.89	844	20241017	4.15	1350	-34.89	20240321	844	4.15	20241017	1595	-44.89	20231120	844	4.15	20241017	N	045510	500	161 억	47992	N	N	N	N
77	20241018	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	0	3	0.00	2667937	3045	21.90	880	881	869	1144	616	880	876.17	0.15	-472	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	47992	N	N	N	N
78	20241018	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	0	3	0.00	2185800	2495	17.94	880	881	869	1144	616	880	876.07	0.15	-378	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	47992	N	N	N	N
79	20241018	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-4	5	-0.45	496597	567	4.08	880	880	871	1144	616	880	875.83	0.15	-224	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	282	16.53	0.63	12	0.00	53.00	1380.00	1595	20231120	-45.08	844	20241017	3.79	1350	-35.11	20240321	844	3.79	20241017	1595	-45.08	20231120	844	3.79	20241017	N	045510	500	161 억	47992	N	N	N	N
80	20241018	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	876	-4	5	-0.45	10555	12	0.09	880	880	876	1144	616	880	879.58	0.15	-10	906	892	868	854	830	881	843	161	264	500	610	1	1	32209292	282	16.53	0.63	12	0.00	53.00	1380.00	1595	20231120	-45.08	844	20241017	3.79	1350	-35.11	20240321	844	3.79	20241017	1595	-45.08	20231120	844	3.79	20241017	N	045510	500	161 억	47992	N	N	N	N
81	20241017	160513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	880	-2	5	-0.23	12116809	13906	47.59	882	882	844	1146	618	882	871.34	0.15	-769	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	283	16.60	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.83	844	20241017	4.27	1350	-34.81	20240321	844	4.27	20241017	1595	-44.83	20231120	844	4.27	20241017	N	045510	500	161 억	48691	N	N	N	N
82	20241017	150514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	881	-1	5	-0.11	11464880	13162	45.04	882	882	844	1146	618	882	871.06	0.15	-444	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	48691	N	N	N	N
83	20241017	140515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	877	-5	5	-0.57	11349630	13031	44.60	882	882	844	1146	618	882	870.97	0.15	-391	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	282	16.55	0.64	12	0.04	53.00	1380.00	1595	20231120	-45.02	844	20241017	3.91	1350	-35.04	20240321	844	3.91	20241017	1595	-45.02	20231120	844	3.91	20241017	N	045510	500	161 억	48691	N	N	N	N
84	20241017	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	879	-3	5	-0.34	10231041	11742	40.18	882	882	844	1146	618	882	871.32	0.15	-393	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	283	16.58	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.89	844	20241017	4.15	1350	-34.89	20240321	844	4.15	20241017	1595	-44.89	20231120	844	4.15	20241017	N	045510	500	161 억	48691	N	N	N	N
85	20241017	120515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	881	-1	5	-0.11	10159841	11661	39.91	882	882	844	1146	618	882	871.27	0.15	-331	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	48691	N	N	N	N
86	20241017	110515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	874	-8	5	-0.91	9593866	11015	37.70	882	882	844	1146	618	882	870.98	0.15	-384	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	282	16.49	0.63	12	0.03	53.00	1380.00	1595	20231120	-45.20	844	20241017	3.55	1350	-35.26	20240321	844	3.55	20241017	1595	-45.20	20231120	844	3.55	20241017	N	045510	500	161 억	48691	N	N	N	N
87	20241017	100517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	881	-1	5	-0.11	9459154	10862	37.17	882	882	844	1146	618	882	870.85	0.15	-383	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	284	16.62	0.64	12	0.03	53.00	1380.00	1595	20231120	-44.76	844	20241017	4.38	1350	-34.74	20240321	844	4.38	20241017	1595	-44.76	20231120	844	4.38	20241017	N	045510	500	161 억	48691	N	N	N	N
88	20241017	090512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	844	-38	5	-4.31	2810481	3270	11.19	882	882	844	1146	618	882	859.47	0.15	-99	929	905	879	855	829	892	842	161	264	500	610	1	1	32209292	272	15.92	0.61	12	0.01	53.00	1380.00	1595	20231120	-47.08	844	20241017	0.00	1350	-37.48	20240321	844	0.00	20241017	1595	-47.08	20231120	844	0.00	20241017	N	045510	500	161 억	48691	N	N	N	N
89	20241016	160510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	882	-21	5	-2.33	25631878	29210	182.02	903	903	853	1173	633	903	877.50	0.15	1089	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	284	16.64	0.64	12	0.09	53.00	1380.00	1595	20231120	-44.70	853	20241016	3.40	1350	-34.67	20240321	853	3.40	20241016	1595	-44.70	20231120	853	3.40	20241016	N	045510	500	161 억	47052	N	N	N	N
90	20241016	150513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	891	-12	5	-1.33	24595410	28035	174.69	903	903	853	1173	633	903	877.31	0.15	1089	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	287	16.81	0.65	12	0.09	53.00	1380.00	1595	20231120	-44.14	853	20241016	4.45	1350	-34.00	20240321	853	4.45	20241016	1595	-44.14	20231120	853	4.45	20241016	N	045510	500	161 억	47052	N	N	N	N
91	20241016	140513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	885	-18	5	-1.99	15962206	18273	113.86	903	903	853	1173	633	903	873.54	0.15	3002	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	285	16.70	0.64	12	0.06	53.00	1380.00	1595	20231120	-44.51	853	20241016	3.75	1350	-34.44	20240321	853	3.75	20241016	1595	-44.51	20231120	853	3.75	20241016	N	045510	500	161 억	47052	N	N	N	N
92	20241016	130512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	892	-11	5	-1.22	5291898	5962	37.15	903	903	875	1173	633	903	887.60	0.15	-800	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	287	16.83	0.65	12	0.02	53.00	1380.00	1595	20231120	-44.08	875	20241016	1.94	1350	-33.93	20240321	875	1.94	20241016	1595	-44.08	20231120	875	1.94	20241016	N	045510	500	161 억	47052	N	N	N	N
93	20241016	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	-5	5	-0.55	2427641	2706	16.86	903	903	880	1173	633	903	897.13	0.15	-800	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	289	16.94	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.70	875	20240927	2.63	1350	-33.48	20240321	875	2.63	20240927	1595	-43.70	20231120	875	2.63	20240927	N	045510	500	161 억	47052	N	N	N	N
94	20241016	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-20	5	-2.21	2283079	2544	15.85	903	903	880	1173	633	903	897.44	0.15	-800	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	284	16.66	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.64	875	20240927	0.91	1350	-34.59	20240321	875	0.91	20240927	1595	-44.64	20231120	875	0.91	20240927	N	045510	500	161 억	47052	N	N	N	N
95	20241016	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	-4	5	-0.44	1591917	1763	10.99	903	903	899	1173	633	903	902.96	0.15	-242	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	290	16.96	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47052	N	N	N	N
96	20241016	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	0	3	0.00	1573924	1743	10.86	903	903	902	1173	633	903	903.00	0.15	-235	945	923	906	884	867	915	876	161	270	500	630	1	1	32209292	291	17.04	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.39	875	20240927	3.20	1350	-33.11	20240321	875	3.20	20240927	1595	-43.39	20231120	875	3.20	20240927	N	045510	500	161 억	47052	N	N	N	N
97	20241015	160507	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	-15	5	-1.63	14496919	16048	180.15	923	928	889	1193	643	918	903.35	0.14	600	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	291	17.04	0.65	12	0.05	53.00	1380.00	1595	20231120	-43.39	875	20240927	3.20	1350	-33.11	20240321	875	3.20	20240927	1595	-43.39	20231120	875	3.20	20240927	N	045510	500	161 억	46452	N	N	N	N
98	20241015	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	-22	5	-2.40	10552927	11666	130.96	923	928	889	1193	643	918	904.59	0.14	2165	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	289	16.91	0.65	12	0.04	53.00	1380.00	1595	20231120	-43.82	875	20240927	2.40	1350	-33.63	20240321	875	2.40	20240927	1595	-43.82	20231120	875	2.40	20240927	N	045510	500	161 억	46452	N	N	N	N
99	20241015	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	913	-5	5	-0.54	5639653	6190	69.49	923	928	902	1193	643	918	911.09	0.14	2028	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	294	17.23	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.76	875	20240927	4.34	1350	-32.37	20240321	875	4.34	20240927	1595	-42.76	20231120	875	4.34	20240927	N	045510	500	161 억	46452	N	N	N	N
100	20241015	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	922	4	2	0.44	1722135	1865	20.94	923	928	904	1193	643	918	923.40	0.14	-17	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	297	17.40	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.19	875	20240927	5.37	1350	-31.70	20240321	875	5.37	20240927	1595	-42.19	20231120	875	5.37	20240927	N	045510	500	161 억	46452	N	N	N	N
101	20241015	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	922	4	2	0.44	1722135	1865	20.94	923	928	904	1193	643	918	923.40	0.14	-17	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	297	17.40	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.19	875	20240927	5.37	1350	-31.70	20240321	875	5.37	20240927	1595	-42.19	20231120	875	5.37	20240927	N	045510	500	161 억	46452	N	N	N	N
102	20241015	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	6	2	0.65	1721213	1864	20.93	923	928	904	1193	643	918	923.40	0.14	-17	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	298	17.43	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.07	875	20240927	5.60	1350	-31.56	20240321	875	5.60	20240927	1595	-42.07	20231120	875	5.60	20240927	N	045510	500	161 억	46452	N	N	N	N
103	20241015	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	913	-5	5	-0.54	208908	226	2.54	923	928	904	1193	643	918	924.37	0.14	0	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	294	17.23	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.76	875	20240927	4.34	1350	-32.37	20240321	875	4.34	20240927	1595	-42.76	20231120	875	4.34	20240927	N	045510	500	161 억	46452	N	N	N	N
104	20241015	090510	57	100.00	KOSDAQ		유통	N	N	N	N	N	923	5	2	0.54	923	1	0.01	923	923	923	1193	643	918	923.00	0.14	0	955	936	919	900	883	928	892	161	275	500	640	1	1	32209292	297	17.42	0.67	12	0.00	53.00	1380.00	1595	20231120	-42.13	875	20240927	5.49	1350	-31.63	20240321	875	5.49	20240927	1595	-42.13	20231120	875	5.49	20240927	N	045510	500	161 억	46452	N	N	N	N
105	20241014	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	918	-12	5	-1.29	8149782	8908	83.41	930	938	902	1209	651	930	914.88	0.15	-474	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	296	17.32	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.45	875	20240927	4.91	1350	-32.00	20240321	875	4.91	20240927	1595	-42.45	20231120	875	4.91	20240927	N	045510	500	161 억	46926	N	N	N	N
106	20241014	150505	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-5	5	-0.54	7687460	8405	78.70	930	938	902	1209	651	930	914.63	0.15	-474	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	298	17.45	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.01	875	20240927	5.71	1350	-31.48	20240321	875	5.71	20240927	1595	-42.01	20231120	875	5.71	20240927	N	045510	500	161 억	46926	N	N	N	N
107	20241014	140505	57	100.00	KOSDAQ		유통	N	N	N	N	N	928	-2	5	-0.22	7286332	7968	74.61	930	938	910	1209	651	930	914.45	0.15	-405	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	299	17.51	0.67	12	0.02	53.00	1380.00	1595	20231120	-41.82	875	20240927	6.06	1350	-31.26	20240321	875	6.06	20240927	1595	-41.82	20231120	875	6.06	20240927	N	045510	500	161 억	46926	N	N	N	N
108	20241014	130506	57	100.00	KOSDAQ		유통	N	N	N	N	N	919	-11	5	-1.18	6954454	7607	71.23	930	938	910	1209	651	930	914.22	0.15	-404	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	296	17.34	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.38	875	20240927	5.03	1350	-31.93	20240321	875	5.03	20240927	1595	-42.38	20231120	875	5.03	20240927	N	045510	500	161 억	46926	N	N	N	N
109	20241014	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	919	-11	5	-1.18	6951697	7604	71.20	930	938	910	1209	651	930	914.22	0.15	-404	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	296	17.34	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.38	875	20240927	5.03	1350	-31.93	20240321	875	5.03	20240927	1595	-42.38	20231120	875	5.03	20240927	N	045510	500	161 억	46926	N	N	N	N
110	20241014	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	911	-19	5	-2.04	929427	1008	9.44	930	938	911	1209	651	930	922.05	0.15	-119	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	293	17.19	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.88	875	20240927	4.11	1350	-32.52	20240321	875	4.11	20240927	1595	-42.88	20231120	875	4.11	20240927	N	045510	500	161 억	46926	N	N	N	N
111	20241014	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	4	2	0.43	582879	628	5.88	930	938	911	1209	651	930	928.15	0.15	-119	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	301	17.62	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.44	875	20240927	6.74	1350	-30.81	20240321	875	6.74	20240927	1595	-41.44	20231120	875	6.74	20240927	N	045510	500	161 억	46926	N	N	N	N
112	20241014	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	0	3	0.00	9300	10	0.09	930	930	930	1209	651	930	930.00	0.15	0	963	946	928	911	893	937	902	161	279	500	650	1	1	32209292	300	17.55	0.67	12	0.00	53.00	1380.00	1595	20231120	-41.69	875	20240927	6.29	1350	-31.11	20240321	875	6.29	20240927	1595	-41.69	20231120	875	6.29	20240927	N	045510	500	161 억	46926	N	N	N	N
113	20241011	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	-13	5	-1.38	9867052	10680	208.76	943	945	910	1225	661	943	923.88	0.15	-215	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	300	17.55	0.67	12	0.03	53.00	1380.00	1595	20231120	-41.69	875	20240927	6.29	1350	-31.11	20240321	875	6.29	20240927	1595	-41.69	20231120	875	6.29	20240927	N	045510	500	161 억	47141	N	N	N	N
114	20241011	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-9	5	-0.95	7898911	8567	167.46	943	945	910	1225	661	943	922.02	0.15	1087	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	301	17.62	0.68	12	0.03	53.00	1380.00	1595	20231120	-41.44	875	20240927	6.74	1350	-30.81	20240321	875	6.74	20240927	1595	-41.44	20231120	875	6.74	20240927	N	045510	500	161 억	47141	N	N	N	N
115	20241011	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	-8	5	-0.85	7833939	8497	166.09	943	945	910	1225	661	943	921.97	0.15	1155	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	301	17.64	0.68	12	0.03	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47141	N	N	N	N
116	20241011	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	-7	5	-0.74	7768493	8427	164.72	943	945	910	1225	661	943	921.86	0.15	1156	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	301	17.66	0.68	12	0.03	53.00	1380.00	1595	20231120	-41.32	875	20240927	6.97	1350	-30.67	20240321	875	6.97	20240927	1595	-41.32	20231120	875	6.97	20240927	N	045510	500	161 억	47141	N	N	N	N
117	20241011	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	-8	5	-0.85	7345760	7974	155.86	943	945	910	1225	661	943	921.21	0.15	1187	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	301	17.64	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47141	N	N	N	N
118	20241011	110458	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-9	5	-0.95	3074771	3317	64.84	943	945	918	1225	661	943	926.97	0.15	1317	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	301	17.62	0.68	12	0.01	53.00	1380.00	1595	20231120	-41.44	875	20240927	6.74	1350	-30.81	20240321	875	6.74	20240927	1595	-41.44	20231120	875	6.74	20240927	N	045510	500	161 억	47141	N	N	N	N
119	20241011	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	0	3	0.00	194529	207	4.05	943	945	938	1225	661	943	939.75	0.15	-81	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	304	17.79	0.68	12	0.00	53.00	1380.00	1595	20231120	-40.88	875	20240927	7.77	1350	-30.15	20240321	875	7.77	20240927	1595	-40.88	20231120	875	7.77	20240927	N	045510	500	161 억	47141	N	N	N	N
120	20241011	090501	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	-4	5	-0.42	172857	184	3.60	943	945	939	1225	661	943	939.44	0.15	-74	955	948	938	931	921	952	935	161	282	500	660	1	1	32209292	302	17.72	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.13	875	20240927	7.31	1350	-30.44	20240321	875	7.31	20240927	1595	-41.13	20231120	875	7.31	20240927	N	045510	500	161 억	47141	N	N	N	N
121	20241010	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	8	2	0.86	4788114	5116	60.76	935	945	928	1215	655	935	935.91	0.15	-15	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	304	17.79	0.68	12	0.02	53.00	1380.00	1595	20231120	-40.88	875	20240927	7.77	1350	-30.15	20240321	875	7.77	20240927	1595	-40.88	20231120	875	7.77	20240927	N	045510	500	161 억	47156	N	N	N	N
122	20241010	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	944	9	2	0.96	3845114	4116	48.88	935	945	928	1215	655	935	934.19	0.15	-4	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	304	17.81	0.68	12	0.01	53.00	1380.00	1595	20231120	-40.82	875	20240927	7.89	1350	-30.07	20240321	875	7.89	20240927	1595	-40.82	20231120	875	7.89	20240927	N	045510	500	161 억	47156	N	N	N	N
123	20241010	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	944	9	2	0.96	3845114	4116	48.88	935	945	928	1215	655	935	934.19	0.15	-4	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	304	17.81	0.68	12	0.01	53.00	1380.00	1595	20231120	-40.82	875	20240927	7.89	1350	-30.07	20240321	875	7.89	20240927	1595	-40.82	20231120	875	7.89	20240927	N	045510	500	161 억	47156	N	N	N	N
124	20241010	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	945	10	2	1.07	3812269	4081	48.47	935	945	928	1215	655	935	934.15	0.15	-4	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	304	17.83	0.68	12	0.01	53.00	1380.00	1595	20231120	-40.75	875	20240927	8.00	1350	-30.00	20240321	875	8.00	20240927	1595	-40.75	20231120	875	8.00	20240927	N	045510	500	161 억	47156	N	N	N	N
125	20241010	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	0	3	0.00	833597	896	10.64	935	935	928	1215	655	935	930.35	0.15	0	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	301	17.64	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47156	N	N	N	N
126	20241010	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	0	3	0.00	819607	881	10.46	935	935	929	1215	655	935	930.31	0.15	0	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	301	17.64	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47156	N	N	N	N
127	20241010	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	0	3	0.00	818672	880	10.45	935	935	929	1215	655	935	930.31	0.15	0	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	301	17.64	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47156	N	N	N	N
128	20241010	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	0	3	0.00	3740	4	0.05	935	935	935	1215	655	935	935.00	0.15	0	944	939	933	928	922	942	931	161	280	500	650	1	1	32209292	301	17.64	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47156	N	N	N	N
129	20241008	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	5	2	0.54	7823194	8390	28.68	930	938	927	1209	651	930	932.44	0.15	-335	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.64	0.68	12	0.03	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47491	N	N	N	N
130	20241008	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	5	2	0.54	7491821	8035	27.46	930	938	927	1209	651	930	932.40	0.15	-330	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.64	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47491	N	N	N	N
131	20241008	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	6	2	0.65	7396088	7932	27.11	930	938	927	1209	651	930	932.44	0.15	-333	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.66	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.32	875	20240927	6.97	1350	-30.67	20240321	875	6.97	20240927	1595	-41.32	20231120	875	6.97	20240927	N	045510	500	161 억	47491	N	N	N	N
132	20241008	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	6	2	0.65	7299682	7829	26.76	930	938	927	1209	651	930	932.39	0.15	-333	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.66	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.32	875	20240927	6.97	1350	-30.67	20240321	875	6.97	20240927	1595	-41.32	20231120	875	6.97	20240927	N	045510	500	161 억	47491	N	N	N	N
133	20241008	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	937	7	2	0.75	7286591	7815	26.71	930	938	927	1209	651	930	932.39	0.15	-320	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	302	17.68	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.25	875	20240927	7.09	1350	-30.59	20240321	875	7.09	20240927	1595	-41.25	20231120	875	7.09	20240927	N	045510	500	161 억	47491	N	N	N	N
134	20241008	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	6	2	0.65	6817217	7313	25.00	930	938	927	1209	651	930	932.21	0.15	-220	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.66	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.32	875	20240927	6.97	1350	-30.67	20240321	875	6.97	20240927	1595	-41.32	20231120	875	6.97	20240927	N	045510	500	161 억	47491	N	N	N	N
135	20241008	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	937	7	2	0.75	6666525	7152	24.45	930	938	930	1209	651	930	932.12	0.15	-174	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	302	17.68	0.68	12	0.02	53.00	1380.00	1595	20231120	-41.25	875	20240927	7.09	1350	-30.59	20240321	875	7.09	20240927	1595	-41.25	20231120	875	7.09	20240927	N	045510	500	161 억	47491	N	N	N	N
136	20241008	090510	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	5	2	0.54	1044458	1123	3.84	930	935	930	1209	651	930	930.06	0.15	-160	1009	969	942	902	875	989	922	161	279	500	650	1	1	32209292	301	17.64	0.68	12	0.00	53.00	1380.00	1595	20231120	-41.38	875	20240927	6.86	1350	-30.74	20240321	875	6.86	20240927	1595	-41.38	20231120	875	6.86	20240927	N	045510	500	161 억	47491	N	N	N	N
137	20241007	160507	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	15	2	1.64	27374438	29256	133.47	915	982	915	1189	641	915	935.69	0.15	-141	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	300	17.55	0.67	12	0.09	53.00	1380.00	1595	20231120	-41.69	875	20240927	6.29	1350	-31.11	20240321	875	6.29	20240927	1595	-41.69	20231120	875	6.29	20240927	N	045510	500	161 억	47632	N	N	N	N
138	20241007	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	15	2	1.64	26096440	27881	127.20	915	982	915	1189	641	915	935.99	0.15	72	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	300	17.55	0.67	12	0.09	53.00	1380.00	1595	20231120	-41.69	875	20240927	6.29	1350	-31.11	20240321	875	6.29	20240927	1595	-41.69	20231120	875	6.29	20240927	N	045510	500	161 억	47632	N	N	N	N
139	20241007	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	927	12	2	1.31	23319097	24877	113.50	915	982	915	1189	641	915	937.38	0.15	148	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	299	17.49	0.67	12	0.08	53.00	1380.00	1595	20231120	-41.88	875	20240927	5.94	1350	-31.33	20240321	875	5.94	20240927	1595	-41.88	20231120	875	5.94	20240927	N	045510	500	161 억	47632	N	N	N	N
140	20241007	130459	57	100.00	KOSDAQ		유통	N	N	N	N	N	931	16	2	1.75	21089440	22471	102.52	915	982	915	1189	641	915	938.52	0.15	1774	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	300	17.57	0.67	12	0.07	53.00	1380.00	1595	20231120	-41.63	875	20240927	6.40	1350	-31.04	20240321	875	6.40	20240927	1595	-41.63	20231120	875	6.40	20240927	N	045510	500	161 억	47632	N	N	N	N
141	20241007	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	926	11	2	1.20	20838102	22201	101.29	915	982	915	1189	641	915	938.61	0.15	2033	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	298	17.47	0.67	12	0.07	53.00	1380.00	1595	20231120	-41.94	875	20240927	5.83	1350	-31.41	20240321	875	5.83	20240927	1595	-41.94	20231120	875	5.83	20240927	N	045510	500	161 억	47632	N	N	N	N
142	20241007	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	948	33	2	3.61	19199409	20450	93.30	915	982	915	1189	641	915	938.85	0.15	1593	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	305	17.89	0.69	12	0.06	53.00	1380.00	1595	20231120	-40.56	875	20240927	8.34	1350	-29.78	20240321	875	8.34	20240927	1595	-40.56	20231120	875	8.34	20240927	N	045510	500	161 억	47632	N	N	N	N
143	20241007	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	64	2	6.99	10545957	11231	51.24	915	982	915	1189	641	915	939.00	0.15	-22	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	315	18.47	0.71	12	0.03	53.00	1380.00	1595	20231120	-38.62	875	20240927	11.89	1350	-27.48	20240321	875	11.89	20240927	1595	-38.62	20231120	875	11.89	20240927	N	045510	500	161 억	47632	N	N	N	N
144	20241007	090432	57	100.00	KOSDAQ		유통	N	N	N	N	N	918	3	2	0.33	1393620	1522	6.94	915	918	915	1189	641	915	915.65	0.15	-175	934	924	909	899	884	929	904	161	274	500	640	1	1	32209292	296	17.32	0.67	12	0.00	53.00	1380.00	1595	20231120	-42.45	875	20240927	4.91	1350	-32.00	20240321	875	4.91	20240927	1595	-42.45	20231120	875	4.91	20240927	N	045510	500	161 억	47632	N	N	N	N
145	20241004	160438	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	16	2	1.78	19881554	21919	117.07	899	919	894	1168	630	899	907.04	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	295	17.26	0.66	12	0.07	53.00	1380.00	1595	20231120	-42.63	875	20240927	4.57	1350	-32.22	20240321	875	4.57	20240927	1595	-42.63	20231120	875	4.57	20240927	N	045510	500	161 억	47731	N	N	N	N
146	20241004	150441	57	100.00	KOSDAQ		유통	N	N	N	N	N	916	17	2	1.89	18986690	20941	111.85	899	919	894	1168	630	899	906.68	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	295	17.28	0.66	12	0.07	53.00	1380.00	1595	20231120	-42.57	875	20240927	4.69	1350	-32.15	20240321	875	4.69	20240927	1595	-42.57	20231120	875	4.69	20240927	N	045510	500	161 억	47731	N	N	N	N
147	20241004	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	919	20	2	2.22	18777866	20713	110.63	899	919	894	1168	630	899	906.57	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	296	17.34	0.67	12	0.06	53.00	1380.00	1595	20231120	-42.38	875	20240927	5.03	1350	-31.93	20240321	875	5.03	20240927	1595	-42.38	20231120	875	5.03	20240927	N	045510	500	161 억	47731	N	N	N	N
148	20241004	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	910	11	2	1.22	11585713	12858	68.67	899	910	894	1168	630	899	901.05	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	293	17.17	0.66	12	0.04	53.00	1380.00	1595	20231120	-42.95	875	20240927	4.00	1350	-32.59	20240321	875	4.00	20240927	1595	-42.95	20231120	875	4.00	20240927	N	045510	500	161 억	47731	N	N	N	N
149	20241004	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	910	11	2	1.22	11356732	12606	67.33	899	910	894	1168	630	899	900.90	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	293	17.17	0.66	12	0.04	53.00	1380.00	1595	20231120	-42.95	875	20240927	4.00	1350	-32.59	20240321	875	4.00	20240927	1595	-42.95	20231120	875	4.00	20240927	N	045510	500	161 억	47731	N	N	N	N
150	20241004	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	901	2	2	0.22	2342959	2605	13.91	899	901	894	1168	630	899	899.41	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	290	17.00	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.51	875	20240927	2.97	1350	-33.26	20240321	875	2.97	20240927	1595	-43.51	20231120	875	2.97	20240927	N	045510	500	161 억	47731	N	N	N	N
151	20241004	100436	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	0	3	0.00	1191088	1325	7.08	899	899	894	1168	630	899	898.93	0.15	-99	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	290	16.96	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47731	N	N	N	N
152	20241004	090436	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	0	3	0.00	453995	505	2.70	899	899	899	1168	630	899	899.00	0.15	-75	905	902	896	893	887	903	894	161	269	500	620	1	1	32209292	290	16.96	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47731	N	N	N	N
153	20241002	160435	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	9	2	1.01	16719427	18666	50.65	890	899	890	1157	623	890	895.72	0.15	-32	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	290	16.96	0.65	12	0.06	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47763	N	N	N	N
154	20241002	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	9	2	1.01	16371526	18279	49.60	890	899	890	1157	623	890	895.65	0.15	135	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	290	16.96	0.65	12	0.06	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47763	N	N	N	N
155	20241002	140441	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	7	2	0.79	9096804	10169	27.59	890	899	890	1157	623	890	894.56	0.15	135	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	289	16.92	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.76	875	20240927	2.51	1350	-33.56	20240321	875	2.51	20240927	1595	-43.76	20231120	875	2.51	20240927	N	045510	500	161 억	47763	N	N	N	N
156	20241002	130438	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	7	2	0.79	8985351	10044	27.25	890	899	890	1157	623	890	894.60	0.15	135	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	289	16.92	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.76	875	20240927	2.51	1350	-33.56	20240321	875	2.51	20240927	1595	-43.76	20231120	875	2.51	20240927	N	045510	500	161 억	47763	N	N	N	N
157	20241002	120435	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	7	2	0.79	8752131	9784	26.55	890	899	890	1157	623	890	894.54	0.15	135	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	289	16.92	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.76	875	20240927	2.51	1350	-33.56	20240321	875	2.51	20240927	1595	-43.76	20231120	875	2.51	20240927	N	045510	500	161 억	47763	N	N	N	N
158	20241002	110429	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	9	2	1.01	8740470	9771	26.51	890	899	890	1157	623	890	894.53	0.15	135	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	290	16.96	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.64	875	20240927	2.74	1350	-33.41	20240321	875	2.74	20240927	1595	-43.64	20231120	875	2.74	20240927	N	045510	500	161 억	47763	N	N	N	N
159	20241002	100429	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	6	2	0.67	1701945	1910	5.18	890	897	890	1157	623	890	891.07	0.15	-32	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	289	16.91	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.82	875	20240927	2.40	1350	-33.63	20240321	875	2.40	20240927	1595	-43.82	20231120	875	2.40	20240927	N	045510	500	161 억	47763	N	N	N	N
160	20241002	090428	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	5	2	0.56	41853	47	0.13	890	895	890	1157	623	890	890.49	0.15	-6	913	901	888	876	863	907	882	161	267	500	620	1	1	32209292	288	16.89	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.89	875	20240927	2.29	1350	-33.70	20240321	875	2.29	20240927	1595	-43.89	20231120	875	2.29	20240927	N	045510	500	161 억	47763	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History