KissMeData/066430/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	706	-29	5	-3.95	333710525	459462	120.07	750	763	688	955	515	735	726.34	4.64	3755	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	276	22.77	0.67	12	1.17	31.00	1059.00	1655	20221115	-57.34	688	20231031	2.62	1399	-49.54	20230710	688	2.62	20231031	1890	-62.65	20221031	688	2.62	20231031	1.02	N	066430	500	195 억	1818114	N	N	N	N
3	20231031	150623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	710	-25	5	-3.40	310955321	427200	111.64	750	763	688	955	515	735	727.89	4.64	6800	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	278	22.90	0.67	12	1.09	31.00	1059.00	1655	20221115	-57.10	688	20231031	3.20	1399	-49.25	20230710	688	3.20	20231031	1890	-62.43	20221031	688	3.20	20231031	1.02	N	066430	500	195 억	1818114	N	N	N	N
4	20231031	140629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	703	-32	5	-4.35	303055804	416012	108.71	750	763	688	955	515	735	728.48	4.64	9341	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	275	22.68	0.66	12	1.06	31.00	1059.00	1655	20221115	-57.52	688	20231031	2.18	1399	-49.75	20230710	688	2.18	20231031	1890	-62.80	20221031	688	2.18	20231031	1.02	N	066430	500	195 억	1818114	N	N	N	N
5	20231031	130625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	710	-25	5	-3.40	282141635	386297	100.95	750	763	688	955	515	735	730.37	4.64	10539	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	278	22.90	0.67	12	0.99	31.00	1059.00	1655	20221115	-57.10	688	20231031	3.20	1399	-49.25	20230710	688	3.20	20231031	1890	-62.43	20221031	688	3.20	20231031	1.02	N	066430	500	195 억	1818114	N	N	N	N
6	20231031	120620	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	712	-23	5	-3.13	192445957	259553	67.83	750	763	711	955	515	735	741.45	4.64	22935	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	279	22.97	0.67	12	0.66	31.00	1059.00	1655	20221115	-56.98	711	20231031	0.14	1399	-49.11	20230710	711	0.14	20231031	1890	-62.33	20221031	711	0.14	20231031	1.02	N	066430	500	195 억	1818114	N	N	N	N
7	20231031	110638	57	100.00	KOSDAQ		유통	N	N	N	N	N	753	18	2	2.45	140616710	188988	49.39	750	763	735	955	515	735	744.05	4.64	25282	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	295	24.29	0.71	12	0.48	31.00	1059.00	1655	20221115	-54.50	722	20231030	4.29	1399	-46.18	20230710	722	4.29	20231030	1890	-60.16	20221031	722	4.29	20231030	1.02	N	066430	500	195 억	1818114	N	N	N	N
8	20231031	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	743	8	2	1.09	118217357	158891	41.52	750	763	735	955	515	735	744.02	4.64	33417	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	291	23.97	0.70	12	0.41	31.00	1059.00	1655	20221115	-55.11	722	20231030	2.91	1399	-46.89	20230710	722	2.91	20231030	1890	-60.69	20221031	722	2.91	20231030	1.02	N	066430	500	195 억	1818114	N	N	N	N
9	20231031	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	749	14	2	1.90	5839995	7808	2.04	750	750	744	955	515	735	747.95	4.64	-410	781	758	740	717	699	749	708	196	220	500	490	1	1	39153476	293	24.16	0.71	12	0.02	31.00	1059.00	1655	20221115	-54.74	722	20231030	3.74	1399	-46.46	20230710	722	3.74	20231030	1890	-60.37	20221031	722	3.74	20231030	1.02	N	066430	500	195 억	1818114	N	N	N	N
10	20231030	160617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	735	-19	5	-2.52	281064209	382670	268.45	755	763	722	980	528	754	734.48	4.59	14096	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	288	23.71	0.69	12	0.98	31.00	1059.00	1655	20221115	-55.59	722	20231030	1.80	1399	-47.46	20230710	722	1.80	20231030	1890	-61.11	20221031	722	1.80	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
11	20231030	150602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	730	-24	5	-3.18	257866665	351129	246.32	755	763	722	980	528	754	734.39	4.59	29006	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	286	23.55	0.69	12	0.90	31.00	1059.00	1655	20221115	-55.89	722	20231030	1.11	1399	-47.82	20230710	722	1.11	20231030	1890	-61.38	20221031	722	1.11	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
12	20231030	140603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	755	1	2	0.13	195021883	264930	185.85	755	763	725	980	528	754	736.13	4.59	1411	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	296	24.35	0.71	12	0.68	31.00	1059.00	1655	20221115	-54.38	725	20231030	4.14	1399	-46.03	20230710	725	4.14	20231030	1890	-60.05	20221031	725	4.14	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
13	20231030	130604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	755	1	2	0.13	187478930	254925	178.83	755	763	725	980	528	754	735.43	4.59	3721	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	296	24.35	0.71	12	0.65	31.00	1059.00	1655	20221115	-54.38	725	20231030	4.14	1399	-46.03	20230710	725	4.14	20231030	1890	-60.05	20221031	725	4.14	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
14	20231030	120559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	738	-16	5	-2.12	165302107	225289	158.04	755	763	725	980	528	754	733.73	4.59	9893	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	289	23.81	0.70	12	0.58	31.00	1059.00	1655	20221115	-55.41	725	20231030	1.79	1399	-47.25	20230710	725	1.79	20231030	1890	-60.95	20221031	725	1.79	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
15	20231030	110600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	735	-19	5	-2.52	117393987	159795	112.10	755	763	725	980	528	754	734.65	4.59	6907	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	288	23.71	0.69	12	0.41	31.00	1059.00	1655	20221115	-55.59	725	20231030	1.38	1399	-47.46	20230710	725	1.38	20231030	1890	-61.11	20221031	725	1.38	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
16	20231030	100601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	738	-16	5	-2.12	54569641	73763	51.75	755	763	725	980	528	754	739.80	4.59	-1454	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	289	23.81	0.70	12	0.19	31.00	1059.00	1655	20221115	-55.41	725	20231030	1.79	1399	-47.25	20230710	725	1.79	20231030	1890	-60.95	20221031	725	1.79	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
17	20231030	090556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	758	4	2	0.53	10139132	13399	9.40	755	763	751	980	528	754	756.71	4.59	-1336	790	772	763	745	736	767	740	196	226	500	510	1	1	39153476	297	24.45	0.72	12	0.03	31.00	1059.00	1655	20221115	-54.20	751	20231030	0.93	1399	-45.82	20230710	751	0.93	20231030	1890	-59.89	20221031	751	0.93	20231030	1.07	N	066430	500	195 억	1796842	N	N	N	N
18	20231027	160529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	754	-15	5	-1.95	109215672	142550	130.89	768	781	754	999	539	769	766.16	4.58	2971	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	295	24.32	0.71	12	0.36	31.00	1059.00	1655	20221115	-54.44	754	20231027	0.00	1399	-46.10	20230710	754	0.00	20231027	1890	-60.11	20221031	754	0.00	20231027	1.04	N	066430	500	195 억	1793871	N	N	N	N
19	20231027	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	763	-6	5	-0.78	89877026	117071	107.49	768	781	760	999	539	769	767.71	4.58	6654	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	299	24.61	0.72	12	0.30	31.00	1059.00	1655	20221115	-53.90	754	20231024	1.19	1399	-45.46	20230710	754	1.19	20231024	1890	-59.63	20221031	754	1.19	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
20	20231027	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	777	8	2	1.04	41527950	53763	49.37	768	781	762	999	539	769	772.43	4.58	8513	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	304	25.06	0.73	12	0.14	31.00	1059.00	1655	20221115	-53.05	754	20231024	3.05	1399	-44.46	20230710	754	3.05	20231024	1890	-58.89	20221031	754	3.05	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
21	20231027	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	776	7	2	0.91	25335880	32769	30.09	768	781	762	999	539	769	773.17	4.58	5471	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	304	25.03	0.73	12	0.08	31.00	1059.00	1655	20221115	-53.11	754	20231024	2.92	1399	-44.53	20230710	754	2.92	20231024	1890	-58.94	20221031	754	2.92	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
22	20231027	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	779	10	2	1.30	24995569	32332	29.69	768	781	762	999	539	769	773.09	4.58	5535	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	305	25.13	0.74	12	0.08	31.00	1059.00	1655	20221115	-52.93	754	20231024	3.32	1399	-44.32	20230710	754	3.32	20231024	1890	-58.78	20221031	754	3.32	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
23	20231027	110604	57	100.00	KOSDAQ		유통	N	N	N	N	N	781	12	2	1.56	24361399	31520	28.94	768	781	762	999	539	769	772.89	4.58	6334	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	306	25.19	0.74	12	0.08	31.00	1059.00	1655	20221115	-52.81	754	20231024	3.58	1399	-44.17	20230710	754	3.58	20231024	1890	-58.68	20221031	754	3.58	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
24	20231027	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	771	2	2	0.26	14695732	19069	17.51	768	778	762	999	539	769	770.66	4.58	1461	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	302	24.87	0.73	12	0.05	31.00	1059.00	1655	20221115	-53.41	754	20231024	2.25	1399	-44.89	20230710	754	2.25	20231024	1890	-59.21	20221031	754	2.25	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
25	20231027	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	767	-2	5	-0.26	6789230	8849	8.13	768	771	762	999	539	769	767.23	4.58	4753	793	781	775	763	757	778	760	196	230	500	520	1	1	39153476	300	24.74	0.72	12	0.02	31.00	1059.00	1655	20221115	-53.66	754	20231024	1.72	1399	-45.18	20230710	754	1.72	20231024	1890	-59.42	20221031	754	1.72	20231024	1.04	N	066430	500	195 억	1793871	N	N	N	N
26	20231026	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	769	-25	5	-3.15	84363555	108659	61.53	787	787	769	1032	556	794	776.41	4.65	-26597	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	301	24.81	0.73	12	0.28	31.00	1059.00	1655	20221115	-53.53	754	20231024	1.99	1399	-45.03	20230710	754	1.99	20231024	1890	-59.31	20221031	754	1.99	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
27	20231026	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	780	-14	5	-1.76	64701786	83148	47.08	787	787	773	1032	556	794	778.15	4.65	-19690	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	305	25.16	0.74	12	0.21	31.00	1059.00	1655	20221115	-52.87	754	20231024	3.45	1399	-44.25	20230710	754	3.45	20231024	1890	-58.73	20221031	754	3.45	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
28	20231026	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	781	-13	5	-1.64	30320954	38840	21.99	787	787	773	1032	556	794	780.66	4.65	-20980	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	306	25.19	0.74	12	0.10	31.00	1059.00	1655	20221115	-52.81	754	20231024	3.58	1399	-44.17	20230710	754	3.58	20231024	1890	-58.68	20221031	754	3.58	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
29	20231026	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	779	-15	5	-1.89	27809725	35633	20.18	787	787	773	1032	556	794	780.45	4.65	-18449	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	305	25.13	0.74	12	0.09	31.00	1059.00	1655	20221115	-52.93	754	20231024	3.32	1399	-44.32	20230710	754	3.32	20231024	1890	-58.78	20221031	754	3.32	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
30	20231026	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	785	-9	5	-1.13	24536347	31433	17.80	787	787	773	1032	556	794	780.59	4.65	-15209	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	307	25.32	0.74	12	0.08	31.00	1059.00	1655	20221115	-52.57	754	20231024	4.11	1399	-43.89	20230710	754	4.11	20231024	1890	-58.47	20221031	754	4.11	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
31	20231026	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	786	-8	5	-1.01	24442764	31314	17.73	787	787	773	1032	556	794	780.57	4.65	-15102	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	308	25.35	0.74	12	0.08	31.00	1059.00	1655	20221115	-52.51	754	20231024	4.24	1399	-43.82	20230710	754	4.24	20231024	1890	-58.41	20221031	754	4.24	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
32	20231026	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	777	-17	5	-2.14	17631717	22624	12.81	787	787	773	1032	556	794	779.34	4.65	-12615	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	304	25.06	0.73	12	0.06	31.00	1059.00	1655	20221115	-53.05	754	20231024	3.05	1399	-44.46	20230710	754	3.05	20231024	1890	-58.89	20221031	754	3.05	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
33	20231026	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	775	-19	5	-2.39	7921988	10141	5.74	787	787	773	1032	556	794	781.18	4.65	-6213	851	822	808	779	765	815	772	196	238	500	530	1	1	39153476	303	25.00	0.73	12	0.03	31.00	1059.00	1655	20221115	-53.17	754	20231024	2.79	1399	-44.60	20230710	754	2.79	20231024	1890	-58.99	20221031	754	2.79	20231024	0.86	N	066430	500	195 억	1820226	N	N	N	N
34	20231025	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	794	-18	5	-2.22	141320695	174931	33.05	829	837	794	1055	569	812	808.11	4.67	-9561	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	311	25.61	0.75	12	0.45	31.00	1059.00	1655	20221115	-52.02	754	20231024	5.31	1399	-43.25	20230710	754	5.31	20231024	1890	-57.99	20221031	754	5.31	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
35	20231025	150551	57	100.00	KOSDAQ		유통	N	N	N	N	N	798	-14	5	-1.72	116927020	144250	27.25	829	837	797	1055	569	812	810.59	4.67	4140	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	312	25.74	0.75	12	0.37	31.00	1059.00	1655	20221115	-51.78	754	20231024	5.84	1399	-42.96	20230710	754	5.84	20231024	1890	-57.78	20221031	754	5.84	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
36	20231025	140549	57	100.00	KOSDAQ		유통	N	N	N	N	N	812	0	3	0.00	63143492	77058	14.56	829	837	807	1055	569	812	819.43	4.67	2329	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	318	26.19	0.77	12	0.20	31.00	1059.00	1655	20221115	-50.94	754	20231024	7.69	1399	-41.96	20230710	754	7.69	20231024	1890	-57.04	20221031	754	7.69	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
37	20231025	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	14	2	1.72	38876472	47167	8.91	829	837	817	1055	569	812	824.23	4.67	1982	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	323	26.65	0.78	12	0.12	31.00	1059.00	1655	20221115	-50.09	754	20231024	9.55	1399	-40.96	20230710	754	9.55	20231024	1890	-56.30	20221031	754	9.55	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
38	20231025	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	825	13	2	1.60	32744582	39686	7.50	829	837	819	1055	569	812	825.09	4.67	2690	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	323	26.61	0.78	12	0.10	31.00	1059.00	1655	20221115	-50.15	754	20231024	9.42	1399	-41.03	20230710	754	9.42	20231024	1890	-56.35	20221031	754	9.42	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
39	20231025	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	827	15	2	1.85	32148344	38965	7.36	829	837	819	1055	569	812	825.06	4.67	3345	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	324	26.68	0.78	12	0.10	31.00	1059.00	1655	20221115	-50.03	754	20231024	9.68	1399	-40.89	20230710	754	9.68	20231024	1890	-56.24	20221031	754	9.68	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
40	20231025	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	820	8	2	0.99	25687687	31115	5.88	829	837	819	1055	569	812	825.57	4.67	2970	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	321	26.45	0.77	12	0.08	31.00	1059.00	1655	20221115	-50.45	754	20231024	8.75	1399	-41.39	20230710	754	8.75	20231024	1890	-56.61	20221031	754	8.75	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
41	20231025	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	830	18	2	2.22	5235710	6305	1.19	829	837	829	1055	569	812	830.41	4.67	1302	864	838	796	770	728	851	783	196	243	500	550	1	1	39153476	325	26.77	0.78	12	0.02	31.00	1059.00	1655	20221115	-49.85	754	20231024	10.08	1399	-40.67	20230710	754	10.08	20231024	1890	-56.08	20221031	754	10.08	20231024	0.79	N	066430	500	195 억	1829745	N	N	N	N
42	20231024	160536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	812	26	2	3.31	416537855	529281	225.48	782	822	754	1021	551	786	786.99	4.77	-37543	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	318	26.19	0.77	12	1.35	31.00	1059.00	1655	20221115	-50.94	754	20231024	7.69	1399	-41.96	20230710	754	7.69	20231024	1890	-57.04	20221031	754	7.69	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
43	20231024	150546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	817	31	2	3.94	408592783	519502	221.31	782	822	754	1021	551	786	786.51	4.77	-37531	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	320	26.35	0.77	12	1.33	31.00	1059.00	1655	20221115	-50.63	754	20231024	8.36	1399	-41.60	20230710	754	8.36	20231024	1890	-56.77	20221031	754	8.36	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
44	20231024	140534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	816	30	2	3.82	395985805	504089	214.75	782	822	754	1021	551	786	785.55	4.77	-41079	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	319	26.32	0.77	12	1.29	31.00	1059.00	1655	20221115	-50.69	754	20231024	8.22	1399	-41.67	20230710	754	8.22	20231024	1890	-56.83	20221031	754	8.22	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
45	20231024	130541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	803	17	2	2.16	342140116	437689	186.46	782	810	754	1021	551	786	781.70	4.77	-83834	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	314	25.90	0.76	12	1.12	31.00	1059.00	1655	20221115	-51.48	754	20231024	6.50	1399	-42.60	20230710	754	6.50	20231024	1890	-57.51	20221031	754	6.50	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
46	20231024	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	788	2	2	0.25	278506690	358088	152.55	782	800	754	1021	551	786	777.76	4.77	-86566	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	309	25.42	0.74	12	0.91	31.00	1059.00	1655	20221115	-52.39	754	20231024	4.51	1399	-43.67	20230710	754	4.51	20231024	1890	-58.31	20221031	754	4.51	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
47	20231024	110542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	766	-20	5	-2.54	176861151	228477	97.33	782	796	754	1021	551	786	774.09	4.77	-46096	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	300	24.71	0.72	12	0.58	31.00	1059.00	1655	20221115	-53.72	754	20231024	1.59	1399	-45.25	20230710	754	1.59	20231024	1890	-59.47	20221031	754	1.59	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
48	20231024	100537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	776	-10	5	-1.27	75941055	97122	41.37	782	796	776	1021	551	786	781.91	4.77	-27515	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	304	25.03	0.73	12	0.25	31.00	1059.00	1655	20221115	-53.11	776	20231024	0.00	1399	-44.53	20230710	776	0.00	20231024	1890	-58.94	20221031	776	0.00	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
49	20231024	090541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	790	4	2	0.51	8200747	10443	4.45	782	796	782	1021	551	786	785.29	4.77	2281	826	805	794	773	762	800	768	196	235	500	530	1	1	39153476	309	25.48	0.75	12	0.03	31.00	1059.00	1655	20221115	-52.27	782	20231024	1.02	1399	-43.53	20230710	782	1.02	20231024	1890	-58.20	20221031	782	1.02	20231024	0.73	N	066430	500	195 억	1865847	N	N	N	N
50	20231023	160533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	786	-6	5	-0.76	186727910	234736	131.83	790	815	783	1029	555	792	795.50	4.76	-1721	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	308	25.35	0.74	12	0.60	31.00	1059.00	1655	20221115	-52.51	783	20231023	0.38	1399	-43.82	20230710	783	0.38	20231023	1890	-58.41	20221031	783	0.38	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
51	20231023	150536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	792	0	3	0.00	168472930	211538	118.80	790	815	783	1029	555	792	796.42	4.76	-4212	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	310	25.55	0.75	12	0.54	31.00	1059.00	1655	20221115	-52.15	783	20231023	1.15	1399	-43.39	20230710	783	1.15	20231023	1890	-58.10	20221031	783	1.15	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
52	20231023	140535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	785	-7	5	-0.88	150272524	188520	105.88	790	815	783	1029	555	792	797.12	4.76	477	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	307	25.32	0.74	12	0.48	31.00	1059.00	1655	20221115	-52.57	783	20231023	0.26	1399	-43.89	20230710	783	0.26	20231023	1890	-58.47	20221031	783	0.26	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
53	20231023	130538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	797	5	2	0.63	104322677	130333	73.20	790	815	785	1029	555	792	800.43	4.76	1977	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	312	25.71	0.75	12	0.33	31.00	1059.00	1655	20221115	-51.84	785	20231023	1.53	1399	-43.03	20230710	785	1.53	20231023	1890	-57.83	20221031	785	1.53	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
54	20231023	120532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	799	7	2	0.88	94547712	118079	66.32	790	815	785	1029	555	792	800.72	4.76	2403	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	313	25.77	0.75	12	0.30	31.00	1059.00	1655	20221115	-51.72	785	20231023	1.78	1399	-42.89	20230710	785	1.78	20231023	1890	-57.72	20221031	785	1.78	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
55	20231023	110531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	813	21	2	2.65	68776191	85955	48.27	790	814	785	1029	555	792	800.14	4.76	2600	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	318	26.23	0.77	12	0.22	31.00	1059.00	1655	20221115	-50.88	785	20231023	3.57	1399	-41.89	20230710	785	3.57	20231023	1890	-56.98	20221031	785	3.57	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
56	20231023	100528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	805	13	2	1.64	21178016	26552	14.91	790	808	785	1029	555	792	797.61	4.76	-823	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	315	25.97	0.76	12	0.07	31.00	1059.00	1655	20221115	-51.36	785	20231023	2.55	1399	-42.46	20230710	785	2.55	20231023	1890	-57.41	20221031	785	2.55	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
57	20231023	090539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	798	6	2	0.76	8837417	11166	6.27	790	798	785	1029	555	792	791.46	4.76	640	826	808	798	780	770	804	776	196	237	500	530	1	1	39153476	312	25.74	0.75	12	0.03	31.00	1059.00	1655	20221115	-51.78	785	20231023	1.66	1399	-42.96	20230710	785	1.66	20231023	1890	-57.78	20221031	785	1.66	20231023	0.70	N	066430	500	195 억	1862284	N	N	N	N
58	20231020	160532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	792	-20	5	-2.46	141047738	177578	158.83	813	816	788	1055	569	812	794.29	4.94	-72562	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	310	25.55	0.75	12	0.45	31.00	1059.00	1655	20221115	-52.15	788	20231020	0.51	1399	-43.39	20230710	788	0.51	20231020	1890	-58.10	20221031	788	0.51	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
59	20231020	150532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	794	-18	5	-2.22	128251528	161420	144.37	813	816	788	1055	569	812	794.52	4.94	-70958	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	311	25.61	0.75	12	0.41	31.00	1059.00	1655	20221115	-52.02	788	20231020	0.76	1399	-43.25	20230710	788	0.76	20231020	1890	-57.99	20221031	788	0.76	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
60	20231020	140535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	794	-18	5	-2.22	119475599	150366	134.49	813	816	788	1055	569	812	794.57	4.94	-65525	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	311	25.61	0.75	12	0.38	31.00	1059.00	1655	20221115	-52.02	788	20231020	0.76	1399	-43.25	20230710	788	0.76	20231020	1890	-57.99	20221031	788	0.76	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
61	20231020	130520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	791	-21	5	-2.59	117921245	148405	132.73	813	816	788	1055	569	812	794.59	4.94	-64163	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	310	25.52	0.75	12	0.38	31.00	1059.00	1655	20221115	-52.21	788	20231020	0.38	1399	-43.46	20230710	788	0.38	20231020	1890	-58.15	20221031	788	0.38	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
62	20231020	120529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	790	-22	5	-2.71	113921487	143336	128.20	813	816	788	1055	569	812	794.79	4.94	-62746	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	309	25.48	0.75	12	0.37	31.00	1059.00	1655	20221115	-52.27	788	20231020	0.25	1399	-43.53	20230710	788	0.25	20231020	1890	-58.20	20221031	788	0.25	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
63	20231020	110534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	791	-21	5	-2.59	96978664	121872	109.00	813	816	788	1055	569	812	795.74	4.94	-63468	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	310	25.52	0.75	12	0.31	31.00	1059.00	1655	20221115	-52.21	788	20231020	0.38	1399	-43.46	20230710	788	0.38	20231020	1890	-58.15	20221031	788	0.38	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
64	20231020	100528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	793	-19	5	-2.34	62496389	78648	70.34	813	816	788	1055	569	812	794.63	4.94	-49516	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	310	25.58	0.75	12	0.20	31.00	1059.00	1655	20221115	-52.08	788	20231020	0.63	1399	-43.32	20230710	788	0.63	20231020	1890	-58.04	20221031	788	0.63	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
65	20231020	090529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	803	-9	5	-1.11	9259203	11460	10.25	813	816	801	1055	569	812	807.96	4.94	-3060	848	829	816	797	784	823	791	196	243	500	550	1	1	39153476	314	25.90	0.76	12	0.03	31.00	1059.00	1655	20221115	-51.48	801	20231020	0.25	1399	-42.60	20230710	801	0.25	20231020	1890	-57.51	20221031	801	0.25	20231020	0.67	N	066430	500	195 억	1934102	N	N	N	N
66	20231019	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	812	-18	5	-2.17	90633550	111606	58.21	830	835	803	1079	581	830	812.09	5.03	-35498	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	318	26.19	0.77	12	0.29	31.00	1059.00	1655	20221115	-50.94	803	20231019	1.12	1399	-41.96	20230710	803	1.12	20231019	1890	-57.04	20221031	803	1.12	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
67	20231019	150524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	809	-21	5	-2.53	74061509	91125	47.52	830	835	803	1079	581	830	812.75	5.03	-33049	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	317	26.10	0.76	12	0.23	31.00	1059.00	1655	20221115	-51.12	803	20231019	0.75	1399	-42.17	20230710	803	0.75	20231019	1890	-57.20	20221031	803	0.75	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
68	20231019	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	809	-21	5	-2.53	68820292	84659	44.15	830	835	803	1079	581	830	812.91	5.03	-32386	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	317	26.10	0.76	12	0.22	31.00	1059.00	1655	20221115	-51.12	803	20231019	0.75	1399	-42.17	20230710	803	0.75	20231019	1890	-57.20	20221031	803	0.75	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
69	20231019	130523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	814	-16	5	-1.93	50632854	62232	32.46	830	835	803	1079	581	830	813.61	5.03	-27903	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	319	26.26	0.77	12	0.16	31.00	1059.00	1655	20221115	-50.82	803	20231019	1.37	1399	-41.82	20230710	803	1.37	20231019	1890	-56.93	20221031	803	1.37	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
70	20231019	120527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	816	-14	5	-1.69	49481517	60818	31.72	830	835	803	1079	581	830	813.60	5.03	-26955	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	319	26.32	0.77	12	0.16	31.00	1059.00	1655	20221115	-50.69	803	20231019	1.62	1399	-41.67	20230710	803	1.62	20231019	1890	-56.83	20221031	803	1.62	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
71	20231019	110526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	812	-18	5	-2.17	44635044	54867	28.61	830	835	803	1079	581	830	813.51	5.03	-26093	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	318	26.19	0.77	12	0.14	31.00	1059.00	1655	20221115	-50.94	803	20231019	1.12	1399	-41.96	20230710	803	1.12	20231019	1890	-57.04	20221031	803	1.12	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
72	20231019	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	809	-21	5	-2.53	38591428	47422	24.73	830	835	803	1079	581	830	813.79	5.03	-21417	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	317	26.10	0.76	12	0.12	31.00	1059.00	1655	20221115	-51.12	803	20231019	0.75	1399	-42.17	20230710	803	0.75	20231019	1890	-57.20	20221031	803	0.75	20231019	0.68	N	066430	500	195 억	1969462	N	N	N	N
73	20231019	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	822	-8	5	-0.96	10953836	13286	6.93	830	835	820	1079	581	830	824.46	5.03	-7178	914	872	848	806	782	860	794	196	249	500	560	1	1	39153476	322	26.52	0.78	12	0.03	31.00	1059.00	1655	20221115	-50.33	807	20230310	1.86	1399	-41.24	20230710	807	1.86	20230310	1890	-56.51	20221031	807	1.86	20230310	0.68	N	066430	500	195 억	1969462	N	N	N	N
74	20231018	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	830	-37	5	-4.27	162392519	191719	254.90	890	890	824	1127	607	867	847.09	5.24	-81825	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	325	26.77	0.78	12	0.49	31.00	1059.00	1655	20221115	-49.85	807	20230310	2.85	1399	-40.67	20230710	807	2.85	20230310	1890	-56.08	20221031	807	2.85	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
75	20231018	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	832	-35	5	-4.04	154023006	181661	241.53	890	890	824	1127	607	867	847.86	5.24	-79754	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	326	26.84	0.79	12	0.46	31.00	1059.00	1655	20221115	-49.73	807	20230310	3.10	1399	-40.53	20230710	807	3.10	20230310	1890	-55.98	20221031	807	3.10	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
76	20231018	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	829	-38	5	-4.38	131020907	153930	204.66	890	890	824	1127	607	867	851.17	5.24	-66555	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	325	26.74	0.78	12	0.39	31.00	1059.00	1655	20221115	-49.91	807	20230310	2.73	1399	-40.74	20230710	807	2.73	20230310	1890	-56.14	20221031	807	2.73	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
77	20231018	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	828	-39	5	-4.50	120714147	141510	188.14	890	890	824	1127	607	867	853.04	5.24	-55934	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	324	26.71	0.78	12	0.36	31.00	1059.00	1655	20221115	-49.97	807	20230310	2.60	1399	-40.81	20230710	807	2.60	20230310	1890	-56.19	20221031	807	2.60	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
78	20231018	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-32	5	-3.69	94658303	110073	146.35	890	890	835	1127	607	867	859.96	5.24	-43963	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	327	26.94	0.79	12	0.28	31.00	1059.00	1655	20221115	-49.55	807	20230310	3.47	1399	-40.31	20230710	807	3.47	20230310	1890	-55.82	20221031	807	3.47	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
79	20231018	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	-17	5	-1.96	81580759	94589	125.76	890	890	840	1127	607	867	862.48	5.24	-30501	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	333	27.42	0.80	12	0.24	31.00	1059.00	1655	20221115	-48.64	807	20230310	5.33	1399	-39.24	20230710	807	5.33	20230310	1890	-55.03	20221031	807	5.33	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
80	20231018	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	-12	5	-1.38	55433306	63849	84.89	890	890	853	1127	607	867	868.19	5.24	-17119	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	335	27.58	0.81	12	0.16	31.00	1059.00	1655	20221115	-48.34	807	20230310	5.95	1399	-38.88	20230710	807	5.95	20230310	1890	-54.76	20221031	807	5.95	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
81	20231018	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	878	11	2	1.27	13861258	15661	20.82	890	890	878	1127	607	867	885.08	5.24	-13650	895	881	867	853	839	888	860	196	260	500	580	1	1	39153476	344	28.32	0.83	12	0.04	31.00	1059.00	1655	20221115	-46.95	807	20230310	8.80	1399	-37.24	20230710	807	8.80	20230310	1890	-53.54	20221031	807	8.80	20230310	0.68	N	066430	500	195 억	2050801	N	N	N	N
82	20231017	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	867	14	2	1.64	61643892	71108	45.93	853	881	853	1108	598	853	866.91	5.26	-8498	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	339	27.97	0.82	12	0.18	31.00	1059.00	1655	20221115	-47.61	807	20230310	7.43	1399	-38.03	20230710	807	7.43	20230310	1890	-54.13	20221031	807	7.43	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
83	20231017	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	869	16	2	1.88	45815630	52813	34.11	853	881	853	1108	598	853	867.51	5.26	-5425	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	340	28.03	0.82	12	0.13	31.00	1059.00	1655	20221115	-47.49	807	20230310	7.68	1399	-37.88	20230710	807	7.68	20230310	1890	-54.02	20221031	807	7.68	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
84	20231017	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	868	15	2	1.76	35864090	41324	26.69	853	881	853	1108	598	853	867.88	5.26	-5124	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	340	28.00	0.82	12	0.11	31.00	1059.00	1655	20221115	-47.55	807	20230310	7.56	1399	-37.96	20230710	807	7.56	20230310	1890	-54.07	20221031	807	7.56	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
85	20231017	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	874	21	2	2.46	33111636	38166	24.65	853	881	853	1108	598	853	867.57	5.26	-3837	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	342	28.19	0.83	12	0.10	31.00	1059.00	1655	20221115	-47.19	807	20230310	8.30	1399	-37.53	20230710	807	8.30	20230310	1890	-53.76	20221031	807	8.30	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
86	20231017	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	875	22	2	2.58	31633023	36477	23.56	853	881	853	1108	598	853	867.20	5.26	-3751	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	343	28.23	0.83	12	0.09	31.00	1059.00	1655	20221115	-47.13	807	20230310	8.43	1399	-37.46	20230710	807	8.43	20230310	1890	-53.70	20221031	807	8.43	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
87	20231017	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	877	24	2	2.81	30437084	35109	22.68	853	881	853	1108	598	853	866.93	5.26	-3192	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	343	28.29	0.83	12	0.09	31.00	1059.00	1655	20221115	-47.01	807	20230310	8.67	1399	-37.31	20230710	807	8.67	20230310	1890	-53.60	20221031	807	8.67	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
88	20231017	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	879	26	2	3.05	24546675	28400	18.35	853	880	853	1108	598	853	864.32	5.26	686	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	344	28.35	0.83	12	0.07	31.00	1059.00	1655	20221115	-46.89	807	20230310	8.92	1399	-37.17	20230710	807	8.92	20230310	1890	-53.49	20221031	807	8.92	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
89	20231017	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	853	0	3	0.00	6519566	7610	4.92	853	862	853	1108	598	853	856.71	5.26	-436	910	881	867	838	824	874	831	196	255	500	580	1	1	39153476	334	27.52	0.81	12	0.02	31.00	1059.00	1655	20221115	-48.46	807	20230310	5.70	1399	-39.03	20230710	807	5.70	20230310	1890	-54.87	20221031	807	5.70	20230310	0.69	N	066430	500	195 억	2059453	N	N	N	N
90	20231016	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	853	-44	5	-4.91	133557294	154809	105.40	887	896	853	1166	628	897	862.72	5.49	-87593	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	334	27.52	0.81	12	0.40	31.00	1059.00	1655	20221115	-48.46	807	20230310	5.70	1399	-39.03	20230710	807	5.70	20230310	1890	-54.87	20221031	807	5.70	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
91	20231016	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	-42	5	-4.68	124460703	144155	98.14	887	896	853	1166	628	897	863.38	5.49	-83720	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	335	27.58	0.81	12	0.37	31.00	1059.00	1655	20221115	-48.34	807	20230310	5.95	1399	-38.88	20230710	807	5.95	20230310	1890	-54.76	20221031	807	5.95	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
92	20231016	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-43	5	-4.79	109132946	126229	85.94	887	896	853	1166	628	897	864.56	5.49	-76035	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	334	27.55	0.81	12	0.32	31.00	1059.00	1655	20221115	-48.40	807	20230310	5.82	1399	-38.96	20230710	807	5.82	20230310	1890	-54.81	20221031	807	5.82	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
93	20231016	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	855	-42	5	-4.68	107126158	123882	84.34	887	896	853	1166	628	897	864.74	5.49	-74606	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	335	27.58	0.81	12	0.32	31.00	1059.00	1655	20221115	-48.34	807	20230310	5.95	1399	-38.88	20230710	807	5.95	20230310	1890	-54.76	20221031	807	5.95	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
94	20231016	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	854	-43	5	-4.79	102410128	118366	80.59	887	896	853	1166	628	897	865.20	5.49	-72145	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	334	27.55	0.81	12	0.30	31.00	1059.00	1655	20221115	-48.40	807	20230310	5.82	1399	-38.96	20230710	807	5.82	20230310	1890	-54.81	20221031	807	5.82	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
95	20231016	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	856	-41	5	-4.57	73665113	84774	57.72	887	896	854	1166	628	897	868.96	5.49	-47083	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	335	27.61	0.81	12	0.22	31.00	1059.00	1655	20221115	-48.28	807	20230310	6.07	1399	-38.81	20230710	807	6.07	20230310	1890	-54.71	20221031	807	6.07	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
96	20231016	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	865	-32	5	-3.57	51739561	59313	40.38	887	896	854	1166	628	897	872.31	5.49	-28447	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	339	27.90	0.82	12	0.15	31.00	1059.00	1655	20221115	-47.73	807	20230310	7.19	1399	-38.17	20230710	807	7.19	20230310	1890	-54.23	20221031	807	7.19	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
97	20231016	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	879	-18	5	-2.01	7717154	8714	5.93	887	896	876	1166	628	897	885.60	5.49	-6861	913	904	889	880	865	909	885	196	269	500	600	1	1	39153476	344	28.35	0.83	12	0.02	31.00	1059.00	1655	20221115	-46.89	807	20230310	8.92	1399	-37.17	20230710	807	8.92	20230310	1890	-53.49	20221031	807	8.92	20230310	0.78	N	066430	500	195 억	2149040	N	N	N	N
98	20231012	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	13	2	1.48	82525985	92402	28.50	898	900	885	1144	616	880	893.12	5.64	-320	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	350	28.81	0.84	12	0.24	31.00	1059.00	1655	20221115	-46.04	807	20230310	10.66	1399	-36.17	20230710	807	10.66	20230310	1890	-52.75	20221031	807	10.66	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
99	20231012	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	14	2	1.59	72949812	81680	25.20	898	900	885	1144	616	880	893.12	5.64	-595	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	350	28.84	0.84	12	0.21	31.00	1059.00	1655	20221115	-45.98	807	20230310	10.78	1399	-36.10	20230710	807	10.78	20230310	1890	-52.70	20221031	807	10.78	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
100	20231012	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	16	2	1.82	68773828	77014	23.76	898	900	885	1144	616	880	893.00	5.64	-982	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	351	28.90	0.85	12	0.20	31.00	1059.00	1655	20221115	-45.86	807	20230310	11.03	1399	-35.95	20230710	807	11.03	20230310	1890	-52.59	20221031	807	11.03	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
101	20231012	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	17	2	1.93	60769443	68053	20.99	898	900	885	1144	616	880	892.97	5.64	-2801	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	351	28.94	0.85	12	0.17	31.00	1059.00	1655	20221115	-45.80	807	20230310	11.15	1399	-35.88	20230710	807	11.15	20230310	1890	-52.54	20221031	807	11.15	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
102	20231012	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	10	2	1.14	43560570	48789	15.05	898	899	885	1144	616	880	892.84	5.64	-2146	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	348	28.71	0.84	12	0.12	31.00	1059.00	1655	20221115	-46.22	807	20230310	10.29	1399	-36.38	20230710	807	10.29	20230310	1890	-52.91	20221031	807	10.29	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
103	20231012	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	8	2	0.91	40628756	45498	14.04	898	899	885	1144	616	880	892.98	5.64	-2301	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	348	28.65	0.84	12	0.12	31.00	1059.00	1655	20221115	-46.34	807	20230310	10.04	1399	-36.53	20230710	807	10.04	20230310	1890	-53.02	20221031	807	10.04	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
104	20231012	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	14	2	1.59	24821316	27750	8.56	898	899	887	1144	616	880	894.46	5.64	-3846	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	350	28.84	0.84	12	0.07	31.00	1059.00	1655	20221115	-45.98	807	20230310	10.78	1399	-36.10	20230710	807	10.78	20230310	1890	-52.70	20221031	807	10.78	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
105	20231012	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	16	2	1.82	9548174	10632	3.28	898	899	889	1144	616	880	898.06	5.64	-5900	925	902	882	859	839	914	871	196	264	500	590	1	1	39153476	351	28.90	0.85	12	0.03	31.00	1059.00	1655	20221115	-45.86	807	20230310	11.03	1399	-35.95	20230710	807	11.03	20230310	1890	-52.59	20221031	807	11.03	20230310	0.79	N	066430	500	195 억	2207763	N	N	N	N
106	20231011	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	880	18	2	2.09	287200825	323355	116.42	878	905	862	1120	604	862	888.19	5.51	47701	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	345	28.39	0.83	12	0.83	31.00	1059.00	1655	20221115	-46.83	807	20230310	9.05	1399	-37.10	20230710	807	9.05	20230310	1890	-53.44	20221031	807	9.05	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
107	20231011	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	26	2	3.02	269955167	303761	109.36	878	905	862	1120	604	862	888.71	5.51	48355	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	348	28.65	0.84	12	0.78	31.00	1059.00	1655	20221115	-46.34	807	20230310	10.04	1399	-36.53	20230710	807	10.04	20230310	1890	-53.02	20221031	807	10.04	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
108	20231011	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	29	2	3.36	250015380	281245	101.26	878	905	862	1120	604	862	888.96	5.51	52974	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	349	28.74	0.84	12	0.72	31.00	1059.00	1655	20221115	-46.16	807	20230310	10.41	1399	-36.31	20230710	807	10.41	20230310	1890	-52.86	20221031	807	10.41	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
109	20231011	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	35	2	4.06	227824476	256245	92.26	878	905	862	1120	604	862	889.09	5.51	50787	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	351	28.94	0.85	12	0.65	31.00	1059.00	1655	20221115	-45.80	807	20230310	11.15	1399	-35.88	20230710	807	11.15	20230310	1890	-52.54	20221031	807	11.15	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
110	20231011	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	28	2	3.25	204864372	230524	83.00	878	905	862	1120	604	862	888.69	5.51	53443	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	348	28.71	0.84	12	0.59	31.00	1059.00	1655	20221115	-46.22	807	20230310	10.29	1399	-36.38	20230710	807	10.29	20230310	1890	-52.91	20221031	807	10.29	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
111	20231011	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	29	2	3.36	189018786	212701	76.58	878	905	862	1120	604	862	888.66	5.51	54034	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	349	28.74	0.84	12	0.54	31.00	1059.00	1655	20221115	-46.16	807	20230310	10.41	1399	-36.31	20230710	807	10.41	20230310	1890	-52.86	20221031	807	10.41	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
112	20231011	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	887	25	2	2.90	70759094	79759	28.72	878	905	862	1120	604	862	887.16	5.51	21433	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	347	28.61	0.84	12	0.20	31.00	1059.00	1655	20221115	-46.40	807	20230310	9.91	1399	-36.60	20230710	807	9.91	20230310	1890	-53.07	20221031	807	9.91	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
113	20231011	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	875	13	2	1.51	4259651	4840	1.74	878	884	871	1120	604	862	880.09	5.51	-1771	947	904	882	839	817	893	828	196	258	500	580	1	1	39153476	343	28.23	0.83	12	0.01	31.00	1059.00	1655	20221115	-47.13	807	20230310	8.43	1399	-37.46	20230710	807	8.43	20230310	1890	-53.70	20221031	807	8.43	20230310	0.82	N	066430	500	195 억	2158756	N	N	N	N
114	20231010	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	862	-51	5	-5.59	245833293	277704	103.56	924	925	860	1186	640	913	885.23	5.72	-71685	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	338	27.81	0.81	12	0.71	31.00	1059.00	1655	20221115	-47.92	807	20230310	6.82	1399	-38.38	20230710	807	6.82	20230310	1890	-54.39	20221031	807	6.82	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
115	20231010	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	863	-50	5	-5.48	232300980	262011	97.71	924	925	860	1186	640	913	886.61	5.72	-71909	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	338	27.84	0.81	12	0.67	31.00	1059.00	1655	20221115	-47.85	807	20230310	6.94	1399	-38.31	20230710	807	6.94	20230310	1890	-54.34	20221031	807	6.94	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
116	20231010	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	882	-31	5	-3.40	167007622	186819	69.67	924	925	880	1186	640	913	893.95	5.72	-63354	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	345	28.45	0.83	12	0.48	31.00	1059.00	1655	20221115	-46.71	807	20230310	9.29	1399	-36.95	20230710	807	9.29	20230310	1890	-53.33	20221031	807	9.29	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
117	20231010	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	-25	5	-2.74	123880427	138007	51.46	924	925	888	1186	640	913	897.64	5.72	-46152	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	348	28.65	0.84	12	0.35	31.00	1059.00	1655	20221115	-46.34	807	20230310	10.04	1399	-36.53	20230710	807	10.04	20230310	1890	-53.02	20221031	807	10.04	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
118	20231010	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	-23	5	-2.52	106401179	118438	44.17	924	925	889	1186	640	913	898.37	5.72	-34631	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	348	28.71	0.84	12	0.30	31.00	1059.00	1655	20221115	-46.22	807	20230310	10.29	1399	-36.38	20230710	807	10.29	20230310	1890	-52.91	20221031	807	10.29	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
119	20231010	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	-14	5	-1.53	52959337	58643	21.87	924	925	895	1186	640	913	903.08	5.72	-13377	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	352	29.00	0.85	12	0.15	31.00	1059.00	1655	20221115	-45.68	807	20230310	11.40	1399	-35.74	20230710	807	11.40	20230310	1890	-52.43	20221031	807	11.40	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
120	20231010	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	-10	5	-1.10	35490793	39232	14.63	924	925	895	1186	640	913	904.64	5.72	-14508	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	354	29.13	0.85	12	0.10	31.00	1059.00	1655	20221115	-45.44	807	20230310	11.90	1399	-35.45	20230710	807	11.90	20230310	1890	-52.22	20221031	807	11.90	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
121	20231010	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	917	4	2	0.44	7439413	8105	3.02	924	925	907	1186	640	913	917.88	5.72	-6015	973	942	909	878	845	926	862	196	273	500	620	1	1	39153476	359	29.58	0.87	12	0.02	31.00	1059.00	1655	20221115	-44.59	807	20230310	13.63	1399	-34.45	20230710	807	13.63	20230310	1890	-51.48	20221031	807	13.63	20230310	0.86	N	066430	500	195 억	2238171	N	N	N	N
122	20231006	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	913	-21	5	-2.25	242173881	267163	59.58	940	940	876	1214	654	934	906.46	5.73	-5813	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	357	29.45	0.86	12	0.68	31.00	1059.00	1655	20221115	-44.83	807	20230310	13.14	1399	-34.74	20230710	807	13.14	20230310	1890	-51.69	20221031	807	13.14	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
123	20231006	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	926	-8	5	-0.86	231089943	255029	56.88	940	940	876	1214	654	934	906.13	5.73	-1360	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	363	29.87	0.87	12	0.65	31.00	1059.00	1655	20221115	-44.05	807	20230310	14.75	1399	-33.81	20230710	807	14.75	20230310	1890	-51.01	20221031	807	14.75	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
124	20231006	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	935	1	2	0.11	213676441	236100	52.66	940	940	876	1214	654	934	905.03	5.73	-1219	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	366	30.16	0.88	12	0.60	31.00	1059.00	1655	20221115	-43.50	807	20230310	15.86	1399	-33.17	20230710	807	15.86	20230310	1890	-50.53	20221031	807	15.86	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
125	20231006	130457	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	0	3	0.00	205888280	227738	50.79	940	940	876	1214	654	934	904.06	5.73	1680	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	366	30.13	0.88	12	0.58	31.00	1059.00	1655	20221115	-43.56	807	20230310	15.74	1399	-33.24	20230710	807	15.74	20230310	1890	-50.58	20221031	807	15.74	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
126	20231006	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	0	3	0.00	203942268	225649	50.33	940	940	876	1214	654	934	903.80	5.73	1906	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	366	30.13	0.88	12	0.58	31.00	1059.00	1655	20221115	-43.56	807	20230310	15.74	1399	-33.24	20230710	807	15.74	20230310	1890	-50.58	20221031	807	15.74	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
127	20231006	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	0	3	0.00	184727862	204783	45.67	940	940	876	1214	654	934	902.07	5.73	13783	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	366	30.13	0.88	12	0.52	31.00	1059.00	1655	20221115	-43.56	807	20230310	15.74	1399	-33.24	20230710	807	15.74	20230310	1890	-50.58	20221031	807	15.74	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
128	20231006	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-9	5	-0.96	175058576	194384	43.35	940	940	876	1214	654	934	900.58	5.73	18902	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	362	29.84	0.87	12	0.50	31.00	1059.00	1655	20221115	-44.11	807	20230310	14.62	1399	-33.88	20230710	807	14.62	20230310	1890	-51.06	20221031	807	14.62	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N
129	20231006	090450	57	100.00	KOSDAQ		유통	N	N	N	N	N	928	-6	5	-0.64	10605226	11324	2.53	940	940	928	1214	654	934	936.53	5.73	-7167	1018	976	932	890	846	954	868	196	280	500	630	1	1	39153476	363	29.94	0.88	12	0.03	31.00	1059.00	1655	20221115	-43.93	807	20230310	14.99	1399	-33.67	20230710	807	14.99	20230310	1890	-50.90	20221031	807	14.99	20230310	1.04	N	066430	500	195 억	2245238	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History