KissMeData/257720/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

56 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	7850	150	2	1.95	17733293240	2177741	270.05	7770	8410	7750	10010	5390	7700	8143.44	3.98	-56867	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4736	42.43	4.90	12	3.61	185.00	1602.00	10610	20231013	-26.01	2115	20221129	271.16	10610	-26.01	20231013	2360	232.63	20230102	10610	-26.01	20231013	2115	271.16	20221129	4.29	N	257720	500	302 억	2399590	N	N	5	N	N
3	20231031	151054	57	100.00	KOSDAQ		유통	N	N	N	N	N	7870	170	2	2.21	17013131310	2085895	258.66	7770	8410	7750	10010	5390	7700	8156.27	3.98	-59893	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4748	42.54	4.91	12	3.46	185.00	1602.00	10610	20231013	-25.82	2115	20221129	272.10	10610	-25.82	20231013	2360	233.47	20230102	10610	-25.82	20231013	2115	272.10	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
4	20231031	141104	57	100.00	KOSDAQ		유통	N	N	N	N	N	8040	340	2	4.42	14760694140	1801414	223.38	7770	8410	7750	10010	5390	7700	8193.95	3.98	-35389	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4851	43.46	5.02	12	2.99	185.00	1602.00	10610	20231013	-24.22	2115	20221129	280.14	10610	-24.22	20231013	2360	240.68	20230102	10610	-24.22	20231013	2115	280.14	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
5	20231031	131054	57	100.00	KOSDAQ		유통	N	N	N	N	N	8080	380	2	4.94	13921563620	1697451	210.49	7770	8410	7750	10010	5390	7700	8201.45	3.98	-572	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4875	43.68	5.04	12	2.81	185.00	1602.00	10610	20231013	-23.85	2115	20221129	282.03	10610	-23.85	20231013	2360	242.37	20230102	10610	-23.85	20231013	2115	282.03	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
6	20231031	121054	57	100.00	KOSDAQ		유통	N	N	N	N	N	8080	380	2	4.94	13018004780	1585400	196.59	7770	8410	7750	10010	5390	7700	8211.18	3.98	39230	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4875	43.68	5.04	12	2.63	185.00	1602.00	10610	20231013	-23.85	2115	20221129	282.03	10610	-23.85	20231013	2360	242.37	20230102	10610	-23.85	20231013	2115	282.03	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
7	20231031	111122	57	100.00	KOSDAQ		유통	N	N	N	N	N	8190	490	2	6.36	11890609230	1446688	179.39	7770	8410	7750	10010	5390	7700	8219.19	3.98	94246	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4941	44.27	5.11	12	2.40	185.00	1602.00	10610	20231013	-22.81	2115	20221129	287.23	10610	-22.81	20231013	2360	247.03	20230102	10610	-22.81	20231013	2115	287.23	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
8	20231031	101102	57	100.00	KOSDAQ		유통	N	N	N	N	N	8240	540	2	7.01	9863820470	1199511	148.74	7770	8410	7750	10010	5390	7700	8223.20	3.98	97121	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4971	44.54	5.14	12	1.99	185.00	1602.00	10610	20231013	-22.34	2115	20221129	289.60	10610	-22.34	20231013	2360	249.15	20230102	10610	-22.34	20231013	2115	289.60	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
9	20231031	091102	57	100.00	KOSDAQ		유통	N	N	N	N	N	8020	320	2	4.16	1011574800	127448	15.80	7770	8030	7750	10010	5390	7700	7937.16	3.98	38938	8213	7956	7813	7556	7413	7885	7485	303	2310	500	4920	10	1	60331084	4839	43.35	5.01	12	0.21	185.00	1602.00	10610	20231013	-24.41	2115	20221129	279.20	10610	-24.41	20231013	2360	239.83	20230102	10610	-24.41	20231013	2115	279.20	20221129	4.29	N	257720	500	302 억	2399590	N	N	22	N	N
10	20231030	161041	57	100.00	KOSDAQ		유통	N	N	N	N	N	7700	-220	5	-2.78	6226873850	799943	104.26	7950	8070	7670	10290	5550	7920	7784.36	3.91	38289	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4645	41.62	4.81	12	1.33	185.00	1602.00	10610	20231013	-27.43	2115	20221129	264.07	10610	-27.43	20231013	2360	226.27	20230102	10610	-27.43	20231013	2115	264.07	20221129	4.34	N	257720	500	302 억	2358843	N	N	22	N	N
11	20231030	151018	57	100.00	KOSDAQ		유통	N	N	N	N	N	7720	-200	5	-2.53	5648905440	724926	94.48	7950	8070	7670	10290	5550	7920	7792.39	3.91	19112	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4658	41.73	4.82	12	1.20	185.00	1602.00	10610	20231013	-27.24	2115	20221129	265.01	10610	-27.24	20231013	2360	227.12	20230102	10610	-27.24	20231013	2115	265.01	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
12	20231030	141016	57	100.00	KOSDAQ		유통	N	N	N	N	N	7750	-170	5	-2.15	4322628570	553280	72.11	7950	8070	7670	10290	5550	7920	7812.73	3.91	-24146	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4676	41.89	4.84	12	0.92	185.00	1602.00	10610	20231013	-26.96	2115	20221129	266.43	10610	-26.96	20231013	2360	228.39	20230102	10610	-26.96	20231013	2115	266.43	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
13	20231030	131020	57	100.00	KOSDAQ		유통	N	N	N	N	N	7810	-110	5	-1.39	3309505490	422324	55.04	7950	8070	7700	10290	5550	7920	7836.41	3.91	-29288	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4712	42.22	4.88	12	0.70	185.00	1602.00	10610	20231013	-26.39	2115	20221129	269.27	10610	-26.39	20231013	2360	230.93	20230102	10610	-26.39	20231013	2115	269.27	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
14	20231030	121010	57	100.00	KOSDAQ		유통	N	N	N	N	N	7770	-150	5	-1.89	2991148330	381523	49.72	7950	8070	7700	10290	5550	7920	7840.02	3.91	-37737	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4688	42.00	4.85	12	0.63	185.00	1602.00	10610	20231013	-26.77	2115	20221129	267.38	10610	-26.77	20231013	2360	229.24	20230102	10610	-26.77	20231013	2115	267.38	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
15	20231030	111011	57	100.00	KOSDAQ		유통	N	N	N	N	N	7750	-170	5	-2.15	2103095500	267125	34.81	7950	8070	7720	10290	5550	7920	7873.08	3.91	-42370	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4676	41.89	4.84	12	0.44	185.00	1602.00	10610	20231013	-26.96	2115	20221129	266.43	10610	-26.96	20231013	2360	228.39	20230102	10610	-26.96	20231013	2115	266.43	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
16	20231030	101008	57	100.00	KOSDAQ		유통	N	N	N	N	N	7930	10	2	0.13	1210115560	152832	19.92	7950	8070	7720	10290	5550	7920	7917.95	3.91	-31664	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4784	42.86	4.95	12	0.25	185.00	1602.00	10610	20231013	-25.26	2115	20221129	274.94	10610	-25.26	20231013	2360	236.02	20230102	10610	-25.26	20231013	2115	274.94	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
17	20231030	091007	57	100.00	KOSDAQ		유통	N	N	N	N	N	7820	-100	5	-1.26	301132310	38209	4.98	7950	8060	7760	10290	5550	7920	7881.18	3.91	-22354	8206	8062	7896	7752	7586	8135	7825	303	2370	500	5060	10	1	60331084	4718	42.27	4.88	12	0.06	185.00	1602.00	10610	20231013	-26.30	2115	20221129	269.74	10610	-26.30	20231013	2360	231.36	20230102	10610	-26.30	20231013	2115	269.74	20221129	4.34	N	257720	500	302 억	2358843	N	N	74	N	N
18	20231027	160930	57	100.00	KOSDAQ		유통	N	N	N	N	N	7920	90	2	1.15	6036472630	759939	81.70	7830	8040	7730	10170	5490	7830	7943.43	3.78	-60125	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4778	42.81	4.94	12	1.26	185.00	1602.00	10610	20231013	-25.35	1940	20221025	308.25	10610	-25.35	20231013	2360	235.59	20230102	10610	-25.35	20231013	2115	274.47	20221129	4.15	N	257720	500	302 억	2277525	N	N	74	N	N
19	20231027	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	7940	110	2	1.40	5664527070	712995	76.66	7830	8040	7730	10170	5490	7830	7944.70	3.78	-60191	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4790	42.92	4.96	12	1.18	185.00	1602.00	10610	20231013	-25.16	1940	20221025	309.28	10610	-25.16	20231013	2360	236.44	20230102	10610	-25.16	20231013	2115	275.41	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
20	20231027	141008	57	100.00	KOSDAQ		유통	N	N	N	N	N	7970	140	2	1.79	4350334050	547322	58.84	7830	8040	7730	10170	5490	7830	7948.41	3.78	-36784	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4808	43.08	4.98	12	0.91	185.00	1602.00	10610	20231013	-24.88	1940	20221025	310.82	10610	-24.88	20231013	2360	237.71	20230102	10610	-24.88	20231013	2115	276.83	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
21	20231027	130958	57	100.00	KOSDAQ		유통	N	N	N	N	N	8010	180	2	2.30	3003476610	378658	40.71	7830	8040	7730	10170	5490	7830	7931.90	3.78	-59629	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4833	43.30	5.00	12	0.63	185.00	1602.00	10610	20231013	-24.51	1940	20221025	312.89	10610	-24.51	20231013	2360	239.41	20230102	10610	-24.51	20231013	2115	278.72	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
22	20231027	121011	57	100.00	KOSDAQ		유통	N	N	N	N	N	8000	170	2	2.17	2462805930	311133	33.45	7830	8040	7730	10170	5490	7830	7915.61	3.78	-61774	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4826	43.24	4.99	12	0.52	185.00	1602.00	10610	20231013	-24.60	1940	20221025	312.37	10610	-24.60	20231013	2360	238.98	20230102	10610	-24.60	20231013	2115	278.25	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
23	20231027	111017	57	100.00	KOSDAQ		유통	N	N	N	N	N	7980	150	2	1.92	1998918080	253089	27.21	7830	8040	7730	10170	5490	7830	7898.09	3.78	-56161	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4814	43.14	4.98	12	0.42	185.00	1602.00	10610	20231013	-24.79	1940	20221025	311.34	10610	-24.79	20231013	2360	238.14	20230102	10610	-24.79	20231013	2115	277.30	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
24	20231027	101006	57	100.00	KOSDAQ		유통	N	N	N	N	N	7920	90	2	1.15	1087039460	138543	14.90	7830	8030	7730	10170	5490	7830	7846.23	3.78	-24183	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4778	42.81	4.94	12	0.23	185.00	1602.00	10610	20231013	-25.35	1940	20221025	308.25	10610	-25.35	20231013	2360	235.59	20230102	10610	-25.35	20231013	2115	274.47	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
25	20231027	091007	57	100.00	KOSDAQ		유통	N	N	N	N	N	7830	0	3	0.00	328667470	41765	4.49	7830	8030	7760	10170	5490	7830	7869.47	3.78	-12403	8483	8156	7923	7596	7363	8040	7480	303	2340	500	5010	10	1	60331084	4724	42.32	4.89	12	0.07	185.00	1602.00	10610	20231013	-26.20	1940	20221025	303.61	10610	-26.20	20231013	2360	231.78	20230102	10610	-26.20	20231013	2115	270.21	20221129	4.15	N	257720	500	302 억	2277525	N	N	890	N	N
26	20231026	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	7830	-420	5	-5.09	7279131680	918987	54.16	8060	8250	7690	10720	5780	8250	7920.84	3.94	-93889	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4724	42.32	4.89	12	1.52	185.00	1602.00	10610	20231013	-26.20	1840	20221024	325.54	10610	-26.20	20231013	2360	231.78	20230102	10610	-26.20	20231013	2115	270.21	20221129	4.13	N	257720	500	302 억	2377125	N	N	890	N	N
27	20231026	150953	57	100.00	KOSDAQ		유통	N	N	N	N	N	7820	-430	5	-5.21	6935111980	875183	51.57	8060	8250	7690	10720	5780	8250	7924.18	3.94	-97171	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4718	42.27	4.88	12	1.45	185.00	1602.00	10610	20231013	-26.30	1840	20221024	325.00	10610	-26.30	20231013	2360	231.36	20230102	10610	-26.30	20231013	2115	269.74	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
28	20231026	140955	57	100.00	KOSDAQ		유통	N	N	N	N	N	7880	-370	5	-4.48	4536404950	567808	33.46	8060	8250	7840	10720	5780	8250	7989.32	3.94	-50114	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4754	42.59	4.92	12	0.94	185.00	1602.00	10610	20231013	-25.73	1840	20221024	328.26	10610	-25.73	20231013	2360	233.90	20230102	10610	-25.73	20231013	2115	272.58	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
29	20231026	130953	57	100.00	KOSDAQ		유통	N	N	N	N	N	7960	-290	5	-3.52	4057838160	507334	29.90	8060	8250	7840	10720	5780	8250	7998.35	3.94	-42900	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4802	43.03	4.97	12	0.84	185.00	1602.00	10610	20231013	-24.98	1840	20221024	332.61	10610	-24.98	20231013	2360	237.29	20230102	10610	-24.98	20231013	2115	276.36	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
30	20231026	120946	57	100.00	KOSDAQ		유통	N	N	N	N	N	7940	-310	5	-3.76	3753860380	469051	27.64	8060	8250	7840	10720	5780	8250	8003.09	3.94	-42134	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4790	42.92	4.96	12	0.78	185.00	1602.00	10610	20231013	-25.16	1840	20221024	331.52	10610	-25.16	20231013	2360	236.44	20230102	10610	-25.16	20231013	2115	275.41	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
31	20231026	111001	57	100.00	KOSDAQ		유통	N	N	N	N	N	7910	-340	5	-4.12	3107951760	387390	22.83	8060	8250	7840	10720	5780	8250	8022.79	3.94	-47329	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4772	42.76	4.94	12	0.64	185.00	1602.00	10610	20231013	-25.45	1840	20221024	329.89	10610	-25.45	20231013	2360	235.17	20230102	10610	-25.45	20231013	2115	274.00	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
32	20231026	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	8040	-210	5	-2.55	1942576000	240863	14.19	8060	8250	7840	10720	5780	8250	8065.06	3.94	-4999	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4851	43.46	5.02	12	0.40	185.00	1602.00	10610	20231013	-24.22	1840	20221024	336.96	10610	-24.22	20231013	2360	240.68	20230102	10610	-24.22	20231013	2115	280.14	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
33	20231026	090954	57	100.00	KOSDAQ		유통	N	N	N	N	N	8120	-130	5	-1.58	939402260	117148	6.90	8060	8160	7840	10720	5780	8250	8018.92	3.94	-1741	8810	8530	8370	8090	7930	8450	8010	303	2470	500	5280	10	1	60331084	4899	43.89	5.07	12	0.19	185.00	1602.00	10610	20231013	-23.47	1840	20221024	341.30	10610	-23.47	20231013	2360	244.07	20230102	10610	-23.47	20231013	2115	283.92	20221129	4.13	N	257720	500	302 억	2377125	N	N	4986	N	N
34	20231025	160956	57	100.00	KOSDAQ		유통	N	N	N	N	N	8250	-20	5	-0.24	14225777930	1682320	161.85	8380	8650	8210	10750	5790	8270	8456.33	4.25	-99844	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	4977	44.59	5.15	12	2.79	185.00	1602.00	10610	20231013	-22.24	1810	20221021	355.80	10610	-22.24	20231013	2360	249.58	20230102	10610	-22.24	20231013	1940	325.26	20221025	4.23	N	257720	500	302 억	2564017	N	N	4986	N	N
35	20231025	150955	57	100.00	KOSDAQ		유통	N	N	N	N	N	8230	-40	5	-0.48	13556077450	1600988	154.03	8380	8650	8210	10750	5790	8270	8467.32	4.25	-86433	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	4965	44.49	5.14	12	2.65	185.00	1602.00	10610	20231013	-22.43	1810	20221021	354.70	10610	-22.43	20231013	2360	248.73	20230102	10610	-22.43	20231013	1940	324.23	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
36	20231025	140949	57	100.00	KOSDAQ		유통	N	N	N	N	N	8410	140	2	1.69	11615246660	1366833	131.50	8380	8650	8340	10750	5790	8270	8497.93	4.25	-76987	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5074	45.46	5.25	12	2.27	185.00	1602.00	10610	20231013	-20.74	1810	20221021	364.64	10610	-20.74	20231013	2360	256.36	20230102	10610	-20.74	20231013	1940	333.51	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
37	20231025	130951	57	100.00	KOSDAQ		유통	N	N	N	N	N	8560	290	2	3.51	9593857790	1128060	108.53	8380	8650	8340	10750	5790	8270	8504.74	4.25	-7796	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5164	46.27	5.34	12	1.87	185.00	1602.00	10610	20231013	-19.32	1810	20221021	372.93	10610	-19.32	20231013	2360	262.71	20230102	10610	-19.32	20231013	1940	341.24	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
38	20231025	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	8480	210	2	2.54	7718836480	905999	87.16	8380	8650	8340	10750	5790	8270	8519.70	4.25	31522	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5116	45.84	5.29	12	1.50	185.00	1602.00	10610	20231013	-20.08	1810	20221021	368.51	10610	-20.08	20231013	2360	259.32	20230102	10610	-20.08	20231013	1940	337.11	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
39	20231025	110954	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	200	2	2.42	6169168600	724685	69.72	8380	8650	8340	10750	5790	8270	8512.90	4.25	28074	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5110	45.78	5.29	12	1.20	185.00	1602.00	10610	20231013	-20.17	1810	20221021	367.96	10610	-20.17	20231013	2360	258.90	20230102	10610	-20.17	20231013	1940	336.60	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
40	20231025	100955	57	100.00	KOSDAQ		유통	N	N	N	N	N	8550	280	2	3.39	4543711790	532908	51.27	8380	8650	8340	10750	5790	8270	8526.26	4.25	89138	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5158	46.22	5.34	12	0.88	185.00	1602.00	10610	20231013	-19.42	1810	20221021	372.38	10610	-19.42	20231013	2360	262.29	20230102	10610	-19.42	20231013	1940	340.72	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
41	20231025	090951	57	100.00	KOSDAQ		유통	N	N	N	N	N	8480	210	2	2.54	1128186540	133281	12.82	8380	8560	8340	10750	5790	8270	8464.72	4.25	1248	8736	8502	8256	8022	7776	8380	7900	303	2480	500	5290	10	1	60331084	5116	45.84	5.29	12	0.22	185.00	1602.00	10610	20231013	-20.08	1810	20221021	368.51	10610	-20.08	20231013	2360	259.32	20230102	10610	-20.08	20231013	1940	337.11	20221025	4.23	N	257720	500	302 억	2564017	N	N	168	N	N
42	20231024	160930	57	100.00	KOSDAQ		유통	N	N	N	N	N	8270	-100	5	-1.19	8456414470	1028044	33.77	8470	8490	8010	10880	5860	8370	8225.48	4.59	-199060	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4989	44.70	5.16	12	1.70	185.00	1602.00	10610	20231013	-22.05	1810	20221021	356.91	10610	-22.05	20231013	2360	250.42	20230102	10610	-22.05	20231013	1840	349.46	20221024	4.17	N	257720	500	302 억	2769220	N	N	168	N	N
43	20231024	150946	57	100.00	KOSDAQ		유통	N	N	N	N	N	8300	-70	5	-0.84	7999803400	972899	31.96	8470	8490	8010	10880	5860	8370	8222.42	4.59	-190519	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	5007	44.86	5.18	12	1.61	185.00	1602.00	10610	20231013	-21.77	1810	20221021	358.56	10610	-21.77	20231013	2360	251.69	20230102	10610	-21.77	20231013	1840	351.09	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
44	20231024	140929	57	100.00	KOSDAQ		유통	N	N	N	N	N	8260	-110	5	-1.31	7038634140	856789	28.14	8470	8490	8010	10880	5860	8370	8214.86	4.59	-173670	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4983	44.65	5.16	12	1.42	185.00	1602.00	10610	20231013	-22.15	1810	20221021	356.35	10610	-22.15	20231013	2360	250.00	20230102	10610	-22.15	20231013	1840	348.91	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
45	20231024	130934	57	100.00	KOSDAQ		유통	N	N	N	N	N	8150	-220	5	-2.63	6230530850	758924	24.93	8470	8490	8010	10880	5860	8370	8209.38	4.59	-157736	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4917	44.05	5.09	12	1.26	185.00	1602.00	10610	20231013	-23.19	1810	20221021	350.28	10610	-23.19	20231013	2360	245.34	20230102	10610	-23.19	20231013	1840	342.93	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
46	20231024	120944	57	100.00	KOSDAQ		유통	N	N	N	N	N	8120	-250	5	-2.99	5851095310	712180	23.39	8470	8490	8010	10880	5860	8370	8215.43	4.59	-142111	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4899	43.89	5.07	12	1.18	185.00	1602.00	10610	20231013	-23.47	1810	20221021	348.62	10610	-23.47	20231013	2360	244.07	20230102	10610	-23.47	20231013	1840	341.30	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
47	20231024	110939	57	100.00	KOSDAQ		유통	N	N	N	N	N	8090	-280	5	-3.35	5291218230	643547	21.14	8470	8490	8010	10880	5860	8370	8221.62	4.59	-128661	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4881	43.73	5.05	12	1.07	185.00	1602.00	10610	20231013	-23.75	1810	20221021	346.96	10610	-23.75	20231013	2360	242.80	20230102	10610	-23.75	20231013	1840	339.67	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
48	20231024	100930	57	100.00	KOSDAQ		유통	N	N	N	N	N	8190	-180	5	-2.15	3772864030	455466	14.96	8470	8490	8060	10880	5860	8370	8283.24	4.59	-109856	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	4941	44.27	5.11	12	0.75	185.00	1602.00	10610	20231013	-22.81	1810	20221021	352.49	10610	-22.81	20231013	2360	247.03	20230102	10610	-22.81	20231013	1840	345.11	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
49	20231024	090938	57	100.00	KOSDAQ		유통	N	N	N	N	N	8370	0	3	0.00	985477090	117298	3.85	8470	8490	8320	10880	5860	8370	8401.88	4.59	-50526	9323	8846	8383	7906	7443	9085	8145	303	2510	500	5350	10	1	60331084	5050	45.24	5.22	12	0.19	185.00	1602.00	10610	20231013	-21.11	1810	20221021	362.43	10610	-21.11	20231013	2360	254.66	20230102	10610	-21.11	20231013	1840	354.89	20221024	4.17	N	257720	500	302 억	2769220	N	N	0	N	N
50	20231023	160923	57	100.00	KOSDAQ		유통	N	N	N	N	N	8370	480	2	6.08	25735073180	3024362	199.08	7920	8860	7920	10250	5530	7890	8509.64	4.65	-30880	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5050	45.24	5.22	12	5.01	185.00	1602.00	10610	20231013	-21.11	1810	20221021	362.43	10610	-21.11	20231013	2360	254.66	20230102	10610	-21.11	20231013	1840	354.89	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
51	20231023	150929	57	100.00	KOSDAQ		유통	N	N	N	N	N	8330	440	2	5.58	24922928370	2926946	192.67	7920	8860	7920	10250	5530	7890	8515.31	4.65	-21871	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5026	45.03	5.20	12	4.85	185.00	1602.00	10610	20231013	-21.49	1810	20221021	360.22	10610	-21.49	20231013	2360	252.97	20230102	10610	-21.49	20231013	1840	352.72	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
52	20231023	140927	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	560	2	7.10	23402559840	2745432	180.72	7920	8860	7920	10250	5530	7890	8524.52	4.65	-3313	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5098	45.68	5.27	12	4.55	185.00	1602.00	10610	20231013	-20.36	1810	20221021	366.85	10610	-20.36	20231013	2360	258.05	20230102	10610	-20.36	20231013	1840	359.24	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
53	20231023	130934	57	100.00	KOSDAQ		유통	N	N	N	N	N	8420	530	2	6.72	22247214040	2608508	171.71	7920	8860	7920	10250	5530	7890	8529.07	4.65	16813	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5080	45.51	5.26	12	4.32	185.00	1602.00	10610	20231013	-20.64	1810	20221021	365.19	10610	-20.64	20231013	2360	256.78	20230102	10610	-20.64	20231013	1840	357.61	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
54	20231023	120923	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	580	2	7.35	19491152020	2279128	150.03	7920	8860	7920	10250	5530	7890	8552.45	4.65	69217	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5110	45.78	5.29	12	3.78	185.00	1602.00	10610	20231013	-20.17	1810	20221021	367.96	10610	-20.17	20231013	2360	258.90	20230102	10610	-20.17	20231013	1840	360.33	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
55	20231023	110921	57	100.00	KOSDAQ		유통	N	N	N	N	N	8640	750	2	9.51	16997471070	1987665	130.84	7920	8860	7920	10250	5530	7890	8551.97	4.65	63015	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5213	46.70	5.39	12	3.29	185.00	1602.00	10610	20231013	-18.57	1810	20221021	377.35	10610	-18.57	20231013	2360	266.10	20230102	10610	-18.57	20231013	1840	369.57	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
56	20231023	100915	57	100.00	KOSDAQ		유통	N	N	N	N	N	8610	720	2	9.13	9924623990	1176471	77.44	7920	8670	7920	10250	5530	7890	8436.61	4.65	99285	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5195	46.54	5.37	12	1.95	185.00	1602.00	10610	20231013	-18.85	1810	20221021	375.69	10610	-18.85	20231013	2360	264.83	20230102	10610	-18.85	20231013	1840	367.93	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
57	20231023	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	8370	480	2	6.08	2831366080	344211	22.66	7920	8430	7920	10250	5530	7890	8227.11	4.65	11065	8476	8182	7916	7622	7356	8050	7490	303	2360	500	5040	10	1	60331084	5050	45.24	5.22	12	0.57	185.00	1602.00	10610	20231013	-21.11	1810	20221021	362.43	10610	-21.11	20231013	2360	254.66	20230102	10610	-21.11	20231013	1840	354.89	20221024	4.35	N	257720	500	302 억	2804089	N	N	1	N	N
58	20231020	160919	57	100.00	KOSDAQ		유통	N	N	N	N	N	7890	-170	5	-2.11	11860359860	1508069	97.17	8010	8210	7650	10470	5650	8060	7864.48	5.03	-152023	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4760	42.65	4.93	12	2.50	185.00	1602.00	10610	20231013	-25.64	1810	20221021	335.91	10610	-25.64	20231013	2360	234.32	20230102	10610	-25.64	20231013	1810	335.91	20221021	4.30	N	257720	500	302 억	3037113	N	N	1	N	N
59	20231020	150919	57	100.00	KOSDAQ		유통	N	N	N	N	N	7840	-220	5	-2.73	11266476750	1432647	92.31	8010	8210	7650	10470	5650	8060	7864.07	5.03	-152201	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4730	42.38	4.89	12	2.37	185.00	1602.00	10610	20231013	-26.11	1810	20221021	333.15	10610	-26.11	20231013	2360	232.20	20230102	10610	-26.11	20231013	1810	333.15	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
60	20231020	140928	57	100.00	KOSDAQ		유통	N	N	N	N	N	7930	-130	5	-1.61	9693767630	1234729	79.56	8010	8210	7650	10470	5650	8060	7850.90	5.03	-55381	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4784	42.86	4.95	12	2.05	185.00	1602.00	10610	20231013	-25.26	1810	20221021	338.12	10610	-25.26	20231013	2360	236.02	20230102	10610	-25.26	20231013	1810	338.12	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
61	20231020	130902	57	100.00	KOSDAQ		유통	N	N	N	N	N	7820	-240	5	-2.98	8362584840	1066881	68.74	8010	8210	7650	10470	5650	8060	7838.31	5.03	10156	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4718	42.27	4.88	12	1.77	185.00	1602.00	10610	20231013	-26.30	1810	20221021	332.04	10610	-26.30	20231013	2360	231.36	20230102	10610	-26.30	20231013	1810	332.04	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
62	20231020	120913	57	100.00	KOSDAQ		유통	N	N	N	N	N	7780	-280	5	-3.47	7351565700	936920	60.37	8010	8210	7650	10470	5650	8060	7846.48	5.03	-4105	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4694	42.05	4.86	12	1.55	185.00	1602.00	10610	20231013	-26.67	1810	20221021	329.83	10610	-26.67	20231013	2360	229.66	20230102	10610	-26.67	20231013	1810	329.83	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
63	20231020	110923	57	100.00	KOSDAQ		유통	N	N	N	N	N	7720	-340	5	-4.22	5904935850	750853	48.38	8010	8210	7650	10470	5650	8060	7864.26	5.03	20028	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4658	41.73	4.82	12	1.24	185.00	1602.00	10610	20231013	-27.24	1810	20221021	326.52	10610	-27.24	20231013	2360	227.12	20230102	10610	-27.24	20231013	1810	326.52	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
64	20231020	100914	57	100.00	KOSDAQ		유통	N	N	N	N	N	7820	-240	5	-2.98	3757460020	473804	30.53	8010	8210	7760	10470	5650	8060	7930.36	5.03	-18574	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4718	42.27	4.88	12	0.79	185.00	1602.00	10610	20231013	-26.30	1810	20221021	332.04	10610	-26.30	20231013	2360	231.36	20230102	10610	-26.30	20231013	1810	332.04	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
65	20231020	090913	57	100.00	KOSDAQ		유통	N	N	N	N	N	8070	10	2	0.12	694102630	86019	5.54	8010	8210	8010	10470	5650	8060	8069.20	5.03	-9979	8866	8462	8246	7842	7626	8355	7735	303	2410	500	5150	10	1	60331084	4869	43.62	5.04	12	0.14	185.00	1602.00	10610	20231013	-23.94	1810	20221021	345.86	10610	-23.94	20231013	2360	241.95	20230102	10610	-23.94	20231013	1810	345.86	20221021	4.30	N	257720	500	302 억	3037113	N	N	270	N	N
66	20231019	160911	57	100.00	KOSDAQ		유통	N	N	N	N	N	8060	-420	5	-4.95	12833054690	1539813	132.89	8300	8650	8030	11020	5940	8480	8336.52	4.66	232054	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	4863	43.57	5.03	12	2.55	185.00	1602.00	10610	20231013	-24.03	1760	20221017	357.95	10610	-24.03	20231013	2360	241.53	20230102	10610	-24.03	20231013	1810	345.30	20221021	4.49	N	257720	500	302 억	2813250	N	N	270	N	N
67	20231019	150902	57	100.00	KOSDAQ		유통	N	N	N	N	N	8200	-280	5	-3.30	10968226660	1309191	112.98	8300	8650	8060	11020	5940	8480	8377.87	4.66	121595	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	4947	44.32	5.12	12	2.17	185.00	1602.00	10610	20231013	-22.71	1760	20221017	365.91	10610	-22.71	20231013	2360	247.46	20230102	10610	-22.71	20231013	1810	353.04	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
68	20231019	140915	57	100.00	KOSDAQ		유통	N	N	N	N	N	8260	-220	5	-2.59	8469338250	1003285	86.58	8300	8650	8210	11020	5940	8480	8441.61	4.66	25727	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	4983	44.65	5.16	12	1.66	185.00	1602.00	10610	20231013	-22.15	1760	20221017	369.32	10610	-22.15	20231013	2360	250.00	20230102	10610	-22.15	20231013	1810	356.35	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
69	20231019	130906	57	100.00	KOSDAQ		유통	N	N	N	N	N	8340	-140	5	-1.65	6759108670	797034	68.78	8300	8650	8270	11020	5940	8480	8480.33	4.66	15038	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	5032	45.08	5.21	12	1.32	185.00	1602.00	10610	20231013	-21.39	1760	20221017	373.86	10610	-21.39	20231013	2360	253.39	20230102	10610	-21.39	20231013	1810	360.77	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
70	20231019	120914	57	100.00	KOSDAQ		유통	N	N	N	N	N	8390	-90	5	-1.06	5700639640	670512	57.87	8300	8650	8270	11020	5940	8480	8501.92	4.66	-20534	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	5062	45.35	5.24	12	1.11	185.00	1602.00	10610	20231013	-20.92	1760	20221017	376.70	10610	-20.92	20231013	2360	255.51	20230102	10610	-20.92	20231013	1810	363.54	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
71	20231019	110907	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	-30	5	-0.35	5093015160	598291	51.63	8300	8650	8270	11020	5940	8480	8512.61	4.66	-14763	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	5098	45.68	5.27	12	0.99	185.00	1602.00	10610	20231013	-20.36	1760	20221017	380.11	10610	-20.36	20231013	2360	258.05	20230102	10610	-20.36	20231013	1810	366.85	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
72	20231019	100902	57	100.00	KOSDAQ		유통	N	N	N	N	N	8550	70	2	0.83	3436168000	404524	34.91	8300	8650	8270	11020	5940	8480	8494.35	4.66	-39417	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	5158	46.22	5.34	12	0.67	185.00	1602.00	10610	20231013	-19.42	1760	20221017	385.80	10610	-19.42	20231013	2360	262.29	20230102	10610	-19.42	20231013	1810	372.38	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
73	20231019	090911	57	100.00	KOSDAQ		유통	N	N	N	N	N	8320	-160	5	-1.89	665654040	79637	6.87	8300	8460	8270	11020	5940	8480	8358.60	4.66	24020	8893	8686	8503	8296	8113	8595	8205	303	2540	500	5420	10	1	60331084	5020	44.97	5.19	12	0.13	185.00	1602.00	10610	20231013	-21.58	1760	20221017	372.73	10610	-21.58	20231013	2360	252.54	20230102	10610	-21.58	20231013	1810	359.67	20221021	4.49	N	257720	500	302 억	2813250	N	N	21	N	N
74	20231018	160915	57	100.00	KOSDAQ		유통	N	N	N	N	N	8480	-90	5	-1.05	9756897210	1142195	32.30	8520	8710	8320	11140	6000	8570	8542.35	4.86	-148972	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5116	45.84	5.29	12	1.89	185.00	1602.00	10610	20231013	-20.08	1745	20221014	385.96	10610	-20.08	20231013	2360	259.32	20230102	10610	-20.08	20231013	1810	368.51	20221021	4.77	N	257720	500	302 억	2931428	N	N	21	N	N
75	20231018	150905	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-60	5	-0.70	9257755440	1083510	30.64	8520	8710	8320	11140	6000	8570	8544.23	4.86	-158851	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5134	46.00	5.31	12	1.80	185.00	1602.00	10610	20231013	-19.79	1745	20221014	387.68	10610	-19.79	20231013	2360	260.59	20230102	10610	-19.79	20231013	1810	370.17	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
76	20231018	140853	57	100.00	KOSDAQ		유통	N	N	N	N	N	8560	-10	5	-0.12	8316656050	973538	27.53	8520	8710	8320	11140	6000	8570	8542.71	4.86	-137376	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5164	46.27	5.34	12	1.61	185.00	1602.00	10610	20231013	-19.32	1745	20221014	390.54	10610	-19.32	20231013	2360	262.71	20230102	10610	-19.32	20231013	1810	372.93	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
77	20231018	130850	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-60	5	-0.70	7766951940	909090	25.71	8520	8710	8320	11140	6000	8570	8543.66	4.86	-137859	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5134	46.00	5.31	12	1.51	185.00	1602.00	10610	20231013	-19.79	1745	20221014	387.68	10610	-19.79	20231013	2360	260.59	20230102	10610	-19.79	20231013	1810	370.17	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
78	20231018	120907	57	100.00	KOSDAQ		유통	N	N	N	N	N	8630	60	2	0.70	6375577660	745938	21.10	8520	8710	8320	11140	6000	8570	8547.06	4.86	-140697	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5207	46.65	5.39	12	1.24	185.00	1602.00	10610	20231013	-18.66	1745	20221014	394.56	10610	-18.66	20231013	2360	265.68	20230102	10610	-18.66	20231013	1810	376.80	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
79	20231018	110859	57	100.00	KOSDAQ		유통	N	N	N	N	N	8560	-10	5	-0.12	5503486700	644532	18.23	8520	8710	8320	11140	6000	8570	8538.73	4.86	-131883	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5164	46.27	5.34	12	1.07	185.00	1602.00	10610	20231013	-19.32	1745	20221014	390.54	10610	-19.32	20231013	2360	262.71	20230102	10610	-19.32	20231013	1810	372.93	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
80	20231018	100910	57	100.00	KOSDAQ		유통	N	N	N	N	N	8540	-30	5	-0.35	3911737030	458900	12.98	8520	8710	8320	11140	6000	8570	8524.16	4.86	-81419	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5152	46.16	5.33	12	0.76	185.00	1602.00	10610	20231013	-19.51	1745	20221014	389.40	10610	-19.51	20231013	2360	261.86	20230102	10610	-19.51	20231013	1810	371.82	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
81	20231018	090855	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	-100	5	-1.17	814048620	96039	2.72	8520	8530	8400	11140	6000	8570	8476.21	4.86	-29966	9410	8990	8590	8170	7770	8790	7970	303	2570	500	5480	10	1	60331084	5110	45.78	5.29	12	0.16	185.00	1602.00	10610	20231013	-20.17	1745	20221014	385.39	10610	-20.17	20231013	2360	258.90	20230102	10610	-20.17	20231013	1810	367.96	20221021	4.77	N	257720	500	302 억	2931428	N	N	24	N	N
82	20231017	160857	57	100.00	KOSDAQ		유통	N	N	N	N	N	8570	-230	5	-2.61	29797676330	3507476	103.44	8920	9010	8190	11440	6160	8800	8495.36	4.53	142405	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5170	46.32	5.35	12	5.81	185.00	1602.00	10610	20231013	-19.23	1695	20221013	405.60	10610	-19.23	20231013	2360	263.14	20230102	10610	-19.23	20231013	1760	386.93	20221017	4.70	N	257720	500	302 억	2731499	N	N	24	N	N
83	20231017	150906	57	100.00	KOSDAQ		유통	N	N	N	N	N	8530	-270	5	-3.07	28799511700	3390705	100.00	8920	9010	8190	11440	6160	8800	8493.63	4.53	156748	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5146	46.11	5.32	12	5.62	185.00	1602.00	10610	20231013	-19.60	1695	20221013	403.24	10610	-19.60	20231013	2360	261.44	20230102	10610	-19.60	20231013	1760	384.66	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
84	20231017	140907	57	100.00	KOSDAQ		유통	N	N	N	N	N	8270	-530	5	-6.02	24140692700	2839336	83.74	8920	9010	8190	11440	6160	8800	8502.19	4.53	141701	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	4989	44.70	5.16	12	4.71	185.00	1602.00	10610	20231013	-22.05	1695	20221013	387.91	10610	-22.05	20231013	2360	250.42	20230102	10610	-22.05	20231013	1760	369.89	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
85	20231017	130900	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	-350	5	-3.98	18478267940	2158941	63.67	8920	9010	8360	11440	6160	8800	8558.91	4.53	216536	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5098	45.68	5.27	12	3.58	185.00	1602.00	10610	20231013	-20.36	1695	20221013	398.53	10610	-20.36	20231013	2360	258.05	20230102	10610	-20.36	20231013	1760	380.11	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
86	20231017	120903	57	100.00	KOSDAQ		유통	N	N	N	N	N	8480	-320	5	-3.64	16748843150	1954389	57.64	8920	9010	8360	11440	6160	8800	8569.81	4.53	206914	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5116	45.84	5.29	12	3.24	185.00	1602.00	10610	20231013	-20.08	1695	20221013	400.29	10610	-20.08	20231013	2360	259.32	20230102	10610	-20.08	20231013	1760	381.82	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
87	20231017	110853	57	100.00	KOSDAQ		유통	N	N	N	N	N	8500	-300	5	-3.41	15244883040	1777637	52.43	8920	9010	8360	11440	6160	8800	8575.88	4.53	205999	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5128	45.95	5.31	12	2.95	185.00	1602.00	10610	20231013	-19.89	1695	20221013	401.47	10610	-19.89	20231013	2360	260.17	20230102	10610	-19.89	20231013	1760	382.95	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
88	20231017	100847	57	100.00	KOSDAQ		유통	N	N	N	N	N	8640	-160	5	-1.82	10243588510	1188031	35.04	8920	9010	8460	11440	6160	8800	8622.26	4.53	194210	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5213	46.70	5.39	12	1.97	185.00	1602.00	10610	20231013	-18.57	1695	20221013	409.73	10610	-18.57	20231013	2360	266.10	20230102	10610	-18.57	20231013	1760	390.91	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
89	20231017	090855	57	100.00	KOSDAQ		유통	N	N	N	N	N	8680	-120	5	-1.36	2275297490	259256	7.65	8920	9010	8610	11440	6160	8800	8776.22	4.53	71337	10706	9752	9246	8292	7786	9500	8040	303	2640	500	5630	10	1	60331084	5237	46.92	5.42	12	0.43	185.00	1602.00	10610	20231013	-18.19	1695	20221013	412.09	10610	-18.19	20231013	2360	267.80	20230102	10610	-18.19	20231013	1760	393.18	20221017	4.70	N	257720	500	302 억	2731499	N	N	83	N	N
90	20231016	160854	57	100.00	KOSDAQ		유통	N	N	N	N	N	8800	-1440	5	-14.06	31084962810	3356350	200.68	10100	10200	8740	13310	7170	10240	9262.68	4.42	-9889	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5309	47.57	5.49	12	5.56	185.00	1602.00	10610	20231013	-17.06	1695	20221013	419.17	10610	-17.06	20231013	2360	272.88	20230102	10610	-17.06	20231013	1760	400.00	20221017	4.51	N	257720	500	302 억	2664758	N	N	83	N	N
91	20231016	150855	57	100.00	KOSDAQ		유통	N	N	N	N	N	8840	-1400	5	-13.67	29395144770	3164558	189.22	10100	10200	8740	13310	7170	10240	9288.86	4.42	8797	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5333	47.78	5.52	12	5.25	185.00	1602.00	10610	20231013	-16.68	1695	20221013	421.53	10610	-16.68	20231013	2360	274.58	20230102	10610	-16.68	20231013	1760	402.27	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
92	20231016	140857	57	100.00	KOSDAQ		유통	N	N	N	N	N	8930	-1310	5	-12.79	24314329480	2589286	154.82	10100	10200	8850	13310	7170	10240	9390.36	4.42	-87940	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5388	48.27	5.57	12	4.29	185.00	1602.00	10610	20231013	-15.83	1695	20221013	426.84	10610	-15.83	20231013	2360	278.39	20230102	10610	-15.83	20231013	1760	407.39	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
93	20231016	130850	57	100.00	KOSDAQ		유통	N	N	N	N	N	9020	-1220	5	-11.91	21109986960	2231629	133.43	10100	10200	8950	13310	7170	10240	9459.45	4.42	-124442	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5442	48.76	5.63	12	3.70	185.00	1602.00	10610	20231013	-14.99	1695	20221013	432.15	10610	-14.99	20231013	2360	282.20	20230102	10610	-14.99	20231013	1760	412.50	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
94	20231016	120851	57	100.00	KOSDAQ		유통	N	N	N	N	N	9190	-1050	5	-10.25	17807928370	1867778	111.68	10100	10200	9100	13310	7170	10240	9534.29	4.42	-173426	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5544	49.68	5.74	12	3.10	185.00	1602.00	10610	20231013	-13.38	1695	20221013	442.18	10610	-13.38	20231013	2360	289.41	20230102	10610	-13.38	20231013	1760	422.16	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
95	20231016	110846	57	100.00	KOSDAQ		유통	N	N	N	N	N	9230	-1010	5	-9.86	15552432540	1622700	97.02	10100	10200	9100	13310	7170	10240	9584.29	4.42	-163754	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5569	49.89	5.76	12	2.69	185.00	1602.00	10610	20231013	-13.01	1695	20221013	444.54	10610	-13.01	20231013	2360	291.10	20230102	10610	-13.01	20231013	1760	424.43	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
96	20231016	100841	57	100.00	KOSDAQ		유통	N	N	N	N	N	9460	-780	5	-7.62	10624515280	1095034	65.47	10100	10200	9250	13310	7170	10240	9702.45	4.42	-159859	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	5707	51.14	5.91	12	1.82	185.00	1602.00	10610	20231013	-10.84	1695	20221013	458.11	10610	-10.84	20231013	2360	300.85	20230102	10610	-10.84	20231013	1760	437.50	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
97	20231016	090843	57	100.00	KOSDAQ		유통	N	N	N	N	N	10060	-180	5	-1.76	1129422620	111863	6.69	10100	10200	10060	13310	7170	10240	10096.48	4.42	-11231	10853	10546	10303	9996	9753	10700	10150	303	3070	500	6550	10	1	60331084	6069	54.38	6.28	12	0.19	185.00	1602.00	10610	20231013	-5.18	1695	20221013	493.51	10610	-5.18	20231013	2360	326.27	20230102	10610	-5.18	20231013	1760	471.59	20221017	4.51	N	257720	500	302 억	2664758	N	N	14	N	N
98	20231012	160909	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	10310	350	2	3.51	15618686350	1546489	80.09	10170	10340	9770	12940	6980	9960	10099.09	4.65	-76511	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6220	55.73	6.44	12	2.56	185.00	1602.00	10340	20231012	-0.29	1695	20221013	508.26	10340	-0.29	20231012	2360	336.86	20230102	10340	-0.29	20231012	1695	508.26	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
99	20231012	150849	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	10310	350	2	3.51	14755988050	1462680	75.75	10170	10340	9770	12940	6980	9960	10088.35	4.65	-88315	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6220	55.73	6.44	12	2.42	185.00	1602.00	10340	20231012	-0.29	1695	20221013	508.26	10340	-0.29	20231012	2360	336.86	20230102	10340	-0.29	20231012	1695	508.26	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
100	20231012	140850	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	10280	320	2	3.21	12219118420	1216152	62.98	10170	10300	9770	12940	6980	9960	10047.39	4.65	-90989	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6202	55.57	6.42	12	2.02	185.00	1602.00	10300	20231012	-0.19	1695	20221013	506.49	10300	-0.19	20231012	2360	335.59	20230102	10300	-0.19	20231012	1695	506.49	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
101	20231012	130851	57	100.00	KOSDAQ		유통	N	N	N	N	N	10090	130	2	1.31	9014855080	902752	46.75	10170	10200	9770	12940	6980	9960	9985.98	4.65	-105031	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6087	54.54	6.30	12	1.50	185.00	1602.00	10280	20231011	-1.85	1695	20221013	495.28	10280	-1.85	20231011	2360	327.54	20230102	10280	-1.85	20231011	1695	495.28	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
102	20231012	120900	57	100.00	KOSDAQ		유통	N	N	N	N	N	9990	30	2	0.30	6955243270	698616	36.18	10170	10200	9770	12940	6980	9960	9955.74	4.65	-138103	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6027	54.00	6.24	12	1.16	185.00	1602.00	10280	20231011	-2.82	1695	20221013	489.38	10280	-2.82	20231011	2360	323.31	20230102	10280	-2.82	20231011	1695	489.38	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
103	20231012	110859	57	100.00	KOSDAQ		유통	N	N	N	N	N	9970	10	2	0.10	6163410310	619232	32.07	10170	10200	9770	12940	6980	9960	9953.31	4.65	-136140	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	6015	53.89	6.22	12	1.03	185.00	1602.00	10280	20231011	-3.02	1695	20221013	488.20	10280	-3.02	20231011	2360	322.46	20230102	10280	-3.02	20231011	1695	488.20	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
104	20231012	100852	57	100.00	KOSDAQ		유통	N	N	N	N	N	9910	-50	5	-0.50	3942825180	396084	20.51	10170	10200	9770	12940	6980	9960	9954.51	4.65	-129573	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	5979	53.57	6.19	12	0.66	185.00	1602.00	10280	20231011	-3.60	1695	20221013	484.66	10280	-3.60	20231011	2360	319.92	20230102	10280	-3.60	20231011	1695	484.66	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
105	20231012	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	9910	-50	5	-0.50	1549007040	154137	7.98	10170	10200	9880	12940	6980	9960	10049.75	4.65	-61056	10686	10322	9916	9552	9146	10505	9735	303	2980	500	6370	10	1	60331084	5979	53.57	6.19	12	0.26	185.00	1602.00	10280	20231011	-3.60	1695	20221013	484.66	10280	-3.60	20231011	2360	319.92	20230102	10280	-3.60	20231011	1695	484.66	20221013	4.46	N	257720	500	302 억	2805124	N	N	19	N	N
106	20231011	160847	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9960	460	2	4.84	18967244350	1910922	84.81	9640	10280	9510	12350	6650	9500	9925.69	4.52	212763	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	6009	53.84	6.22	12	3.17	185.00	1602.00	10280	20231011	-3.11	1695	20221013	487.61	10280	-3.11	20231011	2360	322.03	20230102	10280	-3.11	20231011	1695	487.61	20221013	4.61	N	257720	500	302 억	2729372	N	N	19	N	N
107	20231011	150852	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9940	440	2	4.63	16984256790	1711549	75.96	9640	10280	9510	12350	6650	9500	9923.32	4.52	201570	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5997	53.73	6.20	12	2.84	185.00	1602.00	10280	20231011	-3.31	1695	20221013	486.43	10280	-3.31	20231011	2360	321.19	20230102	10280	-3.31	20231011	1695	486.43	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
108	20231011	140856	57	100.00	KOSDAQ		유통	N	N	N	N	N	9760	260	2	2.74	5272079600	544787	24.18	9640	9840	9510	12350	6650	9500	9677.32	4.52	23165	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5888	52.76	6.09	12	0.90	185.00	1602.00	10120	20231010	-3.56	1695	20221013	475.81	10120	-3.56	20231010	2360	313.56	20230102	10120	-3.56	20231010	1695	475.81	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
109	20231011	130845	57	100.00	KOSDAQ		유통	N	N	N	N	N	9740	240	2	2.53	4594672740	475272	21.09	9640	9840	9510	12350	6650	9500	9667.46	4.52	19155	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5876	52.65	6.08	12	0.79	185.00	1602.00	10120	20231010	-3.75	1695	20221013	474.63	10120	-3.75	20231010	2360	312.71	20230102	10120	-3.75	20231010	1695	474.63	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
110	20231011	120902	57	100.00	KOSDAQ		유통	N	N	N	N	N	9710	210	2	2.21	3238906660	336507	14.94	9640	9800	9510	12350	6650	9500	9625.08	4.52	-24768	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5858	52.49	6.06	12	0.56	185.00	1602.00	10120	20231010	-4.05	1695	20221013	472.86	10120	-4.05	20231010	2360	311.44	20230102	10120	-4.05	20231010	1695	472.86	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
111	20231011	110856	57	100.00	KOSDAQ		유통	N	N	N	N	N	9600	100	2	1.05	2775446780	288521	12.81	9640	9800	9510	12350	6650	9500	9619.57	4.52	-28870	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5792	51.89	5.99	12	0.48	185.00	1602.00	10120	20231010	-5.14	1695	20221013	466.37	10120	-5.14	20231010	2360	306.78	20230102	10120	-5.14	20231010	1695	466.37	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
112	20231011	100850	57	100.00	KOSDAQ		유통	N	N	N	N	N	9590	90	2	0.95	2249734760	233674	10.37	9640	9800	9510	12350	6650	9500	9627.66	4.52	-25858	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5786	51.84	5.99	12	0.39	185.00	1602.00	10120	20231010	-5.24	1695	20221013	465.78	10120	-5.24	20231010	2360	306.36	20230102	10120	-5.24	20231010	1695	465.78	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
113	20231011	090853	57	100.00	KOSDAQ		유통	N	N	N	N	N	9600	100	2	1.05	905926770	93463	4.15	9640	9800	9600	12350	6650	9500	9692.89	4.52	-14674	10393	9946	9673	9226	8953	9810	9090	303	2850	500	6080	10	1	60331084	5792	51.89	5.99	12	0.15	185.00	1602.00	10120	20231010	-5.14	1695	20221013	466.37	10120	-5.14	20231010	2360	306.78	20230102	10120	-5.14	20231010	1695	466.37	20221013	4.61	N	257720	500	302 억	2729372	N	N	814	N	N
114	20231010	161500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9500	-320	5	-3.26	22001945830	2245769	61.91	9740	10120	9400	12760	6880	9820	9797.31	4.89	-131147	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5731	51.35	5.93	12	3.72	185.00	1602.00	10120	20231010	-6.13	1695	20221013	460.47	10120	-6.13	20231010	2360	302.54	20230102	10120	-6.13	20231010	1695	460.47	20221013	4.72	N	257720	500	302 억	2948171	N	N	814	N	N
115	20231010	150841	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9530	-290	5	-2.95	21089226850	2149569	59.25	9740	10120	9400	12760	6880	9820	9810.87	4.89	-105642	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5750	51.51	5.95	12	3.56	185.00	1602.00	10120	20231010	-5.83	1695	20221013	462.24	10120	-5.83	20231010	2360	303.81	20230102	10120	-5.83	20231010	1695	462.24	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
116	20231010	140846	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9540	-280	5	-2.85	18428879700	1870493	51.56	9740	10120	9500	12760	6880	9820	9852.59	4.89	-22859	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5756	51.57	5.96	12	3.10	185.00	1602.00	10120	20231010	-5.73	1695	20221013	462.83	10120	-5.73	20231010	2360	304.24	20230102	10120	-5.73	20231010	1695	462.83	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
117	20231010	130839	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9850	30	2	0.31	14792777810	1494482	41.20	9740	10120	9550	12760	6880	9820	9898.79	4.89	-6598	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5943	53.24	6.15	12	2.48	185.00	1602.00	10120	20231010	-2.67	1695	20221013	481.12	10120	-2.67	20231010	2360	317.37	20230102	10120	-2.67	20231010	1695	481.12	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
118	20231010	120838	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9910	90	2	0.92	13427480790	1355990	37.38	9740	10120	9550	12760	6880	9820	9902.96	4.89	-16050	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5979	53.57	6.19	12	2.25	185.00	1602.00	10120	20231010	-2.08	1695	20221013	484.66	10120	-2.08	20231010	2360	319.92	20230102	10120	-2.08	20231010	1695	484.66	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
119	20231010	110823	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9920	100	2	1.02	12003995110	1212967	33.44	9740	10120	9550	12760	6880	9820	9897.03	4.89	-53286	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5985	53.62	6.19	12	2.01	185.00	1602.00	10120	20231010	-1.98	1695	20221013	485.25	10120	-1.98	20231010	2360	320.34	20230102	10120	-1.98	20231010	1695	485.25	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
120	20231010	100831	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9890	70	2	0.71	10723071240	1083692	29.87	9740	10120	9550	12760	6880	9820	9895.64	4.89	-49996	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5967	53.46	6.17	12	1.80	185.00	1602.00	10120	20231010	-2.27	1695	20221013	483.48	10120	-2.27	20231010	2360	319.07	20230102	10120	-2.27	20231010	1695	483.48	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
121	20231010	090826	57	100.00	KOSDAQ		유통	N	N	N	N	N	9600	-220	5	-2.24	2470441650	255256	7.04	9740	9820	9550	12760	6880	9820	9672.52	4.89	-15997	10400	10110	9560	9270	8720	10255	9415	303	2940	500	6280	10	1	60331084	5792	51.89	5.99	12	0.42	185.00	1602.00	9850	20231006	-2.54	1695	20221013	466.37	9850	-2.54	20231006	2360	306.78	20230102	9850	-2.54	20231006	1695	466.37	20221013	4.72	N	257720	500	302 억	2948171	N	N	21	N	N
122	20231006	160833	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9820	700	2	7.68	34658844810	3601910	401.90	9010	9850	9010	11850	6390	9120	9622.10	4.32	413548	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5925	53.08	6.13	12	5.97	185.00	1602.00	9850	20231006	-0.30	1695	20221013	479.35	9850	-0.30	20231006	2360	316.10	20230102	9850	-0.30	20231006	1695	479.35	20221013	4.65	N	257720	500	302 억	2606575	N	N	21	N	N
123	20231006	150821	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9770	650	2	7.13	32980447100	3430628	382.79	9010	9850	9010	11850	6390	9120	9613.53	4.32	436500	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5894	52.81	6.10	12	5.69	185.00	1602.00	9850	20231006	-0.81	1695	20221013	476.40	9850	-0.81	20231006	2360	313.98	20230102	9850	-0.81	20231006	1695	476.40	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
124	20231006	140824	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9730	610	2	6.69	30142547510	3139934	350.36	9010	9850	9010	11850	6390	9120	9599.74	4.32	449928	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5870	52.59	6.07	12	5.20	185.00	1602.00	9850	20231006	-1.22	1695	20221013	474.04	9850	-1.22	20231006	2360	312.29	20230102	9850	-1.22	20231006	1695	474.04	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
125	20231006	130814	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9740	620	2	6.80	26078969930	2722865	303.82	9010	9850	9010	11850	6390	9120	9577.77	4.32	347502	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5876	52.65	6.08	12	4.51	185.00	1602.00	9850	20231006	-1.12	1695	20221013	474.63	9850	-1.12	20231006	2360	312.71	20230102	9850	-1.12	20231006	1695	474.63	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
126	20231006	120812	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	9790	670	2	7.35	21373174080	2241950	250.16	9010	9830	9010	11850	6390	9120	9533.30	4.32	261698	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5906	52.92	6.11	12	3.72	185.00	1602.00	9830	20231006	-0.41	1695	20221013	477.58	9830	-0.41	20231006	2360	314.83	20230102	9830	-0.41	20231006	1695	477.58	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
127	20231006	110806	57	100.00	KOSDAQ		유통	N	N	N	N	N	9420	300	2	3.29	13417238040	1418664	158.30	9010	9610	9010	11850	6390	9120	9457.66	4.32	200302	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5683	50.92	5.88	12	2.35	185.00	1602.00	9700	20230809	-2.89	1695	20221013	455.75	9700	-2.89	20230809	2360	299.15	20230102	9700	-2.89	20230809	1695	455.75	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
128	20231006	100810	57	100.00	KOSDAQ		유통	N	N	N	N	N	9470	350	2	3.84	8694179990	922960	102.98	9010	9600	9010	11850	6390	9120	9419.89	4.32	129024	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5713	51.19	5.91	12	1.53	185.00	1602.00	9700	20230809	-2.37	1695	20221013	458.70	9700	-2.37	20230809	2360	301.27	20230102	9700	-2.37	20230809	1695	458.70	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N
129	20231006	090805	57	100.00	KOSDAQ		유통	N	N	N	N	N	9180	60	2	0.66	344010400	37679	4.20	9010	9240	9010	11850	6390	9120	9130.03	4.32	12455	9586	9352	9136	8902	8686	9245	8795	303	2730	500	5830	10	1	60331084	5538	49.62	5.73	12	0.06	185.00	1602.00	9700	20230809	-5.36	1695	20221013	441.59	9700	-5.36	20230809	2360	288.98	20230102	9700	-5.36	20230809	1695	441.59	20221013	4.65	N	257720	500	302 억	2606575	N	N	140	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History