KissMeData/067990/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-45	5	-0.91	414964820	84699	113.37	4935	4970	4860	6420	3465	4945	4899.29	5.57	-34864	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1577	4.29	0.43	12	0.26	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	7350	-33.33	20230209	4700	4.26	20231023	7350	-33.33	20230209	4700	4.26	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
3	20231031	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	-50	5	-1.01	405363970	82738	110.75	4935	4970	4860	6420	3465	4945	4899.37	5.57	-33681	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1575	4.28	0.43	12	0.26	1143.00	11386.00	7350	20230209	-33.40	4700	20231023	4.15	7350	-33.40	20230209	4700	4.15	20231023	7350	-33.40	20230209	4700	4.15	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
4	20231031	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-65	5	-1.31	280486460	57241	76.62	4935	4970	4860	6420	3465	4945	4900.10	5.57	-30009	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1570	4.27	0.43	12	0.18	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	7350	-33.61	20230209	4700	3.83	20231023	7350	-33.61	20230209	4700	3.83	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
5	20231031	130632	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	-70	5	-1.42	253163310	51641	69.12	4935	4970	4860	6420	3465	4945	4902.37	5.57	-24756	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1569	4.27	0.43	12	0.16	1143.00	11386.00	7350	20230209	-33.67	4700	20231023	3.72	7350	-33.67	20230209	4700	3.72	20231023	7350	-33.67	20230209	4700	3.72	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
6	20231031	120628	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-65	5	-1.31	201992460	41126	55.05	4935	4970	4870	6420	3465	4945	4911.55	5.57	-14323	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1570	4.27	0.43	12	0.13	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	7350	-33.61	20230209	4700	3.83	20231023	7350	-33.61	20230209	4700	3.83	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
7	20231031	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	4910	-35	5	-0.71	175270715	35651	47.72	4935	4970	4870	6420	3465	4945	4916.29	5.57	-9432	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1580	4.30	0.43	12	0.11	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
8	20231031	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-45	5	-0.91	143137535	29071	38.91	4935	4970	4885	6420	3465	4945	4923.72	5.57	-3368	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1577	4.29	0.43	12	0.09	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	7350	-33.33	20230209	4700	4.26	20231023	7350	-33.33	20230209	4700	4.26	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
9	20231031	090634	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	20	2	0.40	69596695	14087	18.86	4935	4970	4935	6420	3465	4945	4940.49	5.57	4562	5018	4981	4933	4896	4848	5000	4915	161	1475	500	3650	5	1	32181550	1598	4.34	0.44	12	0.04	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.74	N	067990	500	160 억	1792261	N	N	0	N	N
10	20231030	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	10	2	0.20	360800315	73372	91.08	4885	4970	4885	6410	3455	4935	4917.41	5.55	7686	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1591	4.33	0.43	12	0.23	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
11	20231030	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-15	5	-0.30	340194390	69199	85.90	4885	4970	4885	6410	3455	4935	4916.17	5.55	7359	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1583	4.30	0.43	12	0.22	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
12	20231030	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	-40	5	-0.81	270203270	54951	68.21	4885	4970	4885	6410	3455	4935	4917.16	5.55	7437	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1575	4.28	0.43	12	0.17	1143.00	11386.00	7350	20230209	-33.40	4700	20231023	4.15	7350	-33.40	20230209	4700	4.15	20231023	7350	-33.40	20230209	4700	4.15	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
13	20231030	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	4955	20	2	0.41	139140495	28183	34.98	4885	4970	4885	6410	3455	4935	4937.04	5.55	6232	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1595	4.34	0.44	12	0.09	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
14	20231030	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	5	2	0.10	111198265	22497	27.93	4885	4970	4885	6410	3455	4935	4942.81	5.55	6215	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1590	4.32	0.43	12	0.07	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
15	20231030	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	10	2	0.20	74151590	14989	18.61	4885	4970	4885	6410	3455	4935	4947.08	5.55	5214	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1591	4.33	0.43	12	0.05	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
16	20231030	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	4970	35	2	0.71	44855330	9063	11.25	4885	4970	4885	6410	3455	4935	4949.31	5.55	4632	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1599	4.35	0.44	12	0.03	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
17	20231030	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4935	0	3	0.00	1060275	215	0.27	4885	4935	4885	6410	3455	4935	4931.15	5.55	-3	5051	4992	4911	4852	4771	5022	4882	161	1475	500	3650	5	1	32181550	1588	4.32	0.43	12	0.00	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억	1784508	N	N	0	N	N
18	20231027	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	4935	105	2	2.17	395942410	80561	76.67	4830	4970	4830	6270	3385	4830	4914.81	5.50	14799	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1588	4.32	0.43	12	0.25	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
19	20231027	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4960	130	2	2.69	369851135	75276	71.64	4830	4970	4830	6270	3385	4830	4913.27	5.50	15740	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1596	4.34	0.44	12	0.23	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
20	20231027	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4915	85	2	1.76	203673075	41638	39.63	4830	4945	4830	6270	3385	4830	4891.52	5.50	-3186	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1582	4.30	0.43	12	0.13	1143.00	11386.00	7350	20230209	-33.13	4700	20231023	4.57	7350	-33.13	20230209	4700	4.57	20231023	7350	-33.13	20230209	4700	4.57	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
21	20231027	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	45	2	0.93	186221555	38078	36.24	4830	4945	4830	6270	3385	4830	4890.53	5.50	-2421	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1569	4.27	0.43	12	0.12	1143.00	11386.00	7350	20230209	-33.67	4700	20231023	3.72	7350	-33.67	20230209	4700	3.72	20231023	7350	-33.67	20230209	4700	3.72	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
22	20231027	120606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	110	2	2.28	160875725	32908	31.32	4830	4945	4830	6270	3385	4830	4888.65	5.50	-774	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1590	4.32	0.43	12	0.10	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
23	20231027	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	90	2	1.86	108997560	22384	21.30	4830	4925	4830	6270	3385	4830	4869.44	5.50	343	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1583	4.30	0.43	12	0.07	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
24	20231027	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	35	2	0.72	53378715	11004	10.47	4830	4900	4830	6270	3385	4830	4850.85	5.50	-2829	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1566	4.26	0.43	12	0.03	1143.00	11386.00	7350	20230209	-33.81	4700	20231023	3.51	7350	-33.81	20230209	4700	3.51	20231023	7350	-33.81	20230209	4700	3.51	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
25	20231027	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4890	60	2	1.24	4859295	1000	0.95	4830	4900	4830	6270	3385	4830	4859.30	5.50	-333	5006	4917	4846	4757	4686	4882	4722	161	1440	500	3570	5	1	32181550	1574	4.28	0.43	12	0.00	1143.00	11386.00	7350	20230209	-33.47	4700	20231023	4.04	7350	-33.47	20230209	4700	4.04	20231023	7350	-33.47	20230209	4700	4.04	20231023	1.73	N	067990	500	160 억	1769606	N	N	0	N	N
26	20231026	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	-135	5	-2.72	507418860	105040	63.99	4935	4935	4775	6450	3480	4965	4830.73	5.62	-35088	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1554	4.23	0.42	12	0.33	1143.00	11386.00	7350	20230209	-34.29	4700	20231023	2.77	7350	-34.29	20230209	4700	2.77	20231023	7350	-34.29	20230209	4700	2.77	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
27	20231026	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-125	5	-2.52	487878685	100998	61.53	4935	4935	4775	6450	3480	4965	4830.58	5.62	-33615	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1558	4.23	0.43	12	0.31	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	7350	-34.15	20230209	4700	2.98	20231023	7350	-34.15	20230209	4700	2.98	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
28	20231026	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	-120	5	-2.42	458371850	94913	57.82	4935	4935	4775	6450	3480	4965	4829.39	5.62	-30768	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1559	4.24	0.43	12	0.29	1143.00	11386.00	7350	20230209	-34.08	4700	20231023	3.09	7350	-34.08	20230209	4700	3.09	20231023	7350	-34.08	20230209	4700	3.09	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
29	20231026	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	-100	5	-2.01	440435455	91207	55.56	4935	4935	4775	6450	3480	4965	4828.97	5.62	-29571	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1566	4.26	0.43	12	0.28	1143.00	11386.00	7350	20230209	-33.81	4700	20231023	3.51	7350	-33.81	20230209	4700	3.51	20231023	7350	-33.81	20230209	4700	3.51	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
30	20231026	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	-90	5	-1.81	389111995	80631	49.12	4935	4935	4775	6450	3480	4965	4825.84	5.62	-24747	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1569	4.27	0.43	12	0.25	1143.00	11386.00	7350	20230209	-33.67	4700	20231023	3.72	7350	-33.67	20230209	4700	3.72	20231023	7350	-33.67	20230209	4700	3.72	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
31	20231026	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-190	5	-3.83	226281625	47032	28.65	4935	4935	4775	6450	3480	4965	4811.23	5.62	-24212	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1537	4.18	0.42	12	0.15	1143.00	11386.00	7350	20230209	-35.03	4700	20231023	1.60	7350	-35.03	20230209	4700	1.60	20231023	7350	-35.03	20230209	4700	1.60	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
32	20231026	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	-165	5	-3.32	157003705	32586	19.85	4935	4935	4790	6450	3480	4965	4818.13	5.62	-16771	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1545	4.20	0.42	12	0.10	1143.00	11386.00	7350	20230209	-34.69	4700	20231023	2.13	7350	-34.69	20230209	4700	2.13	20231023	7350	-34.69	20230209	4700	2.13	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
33	20231026	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	4870	-95	5	-1.91	5380395	1099	0.67	4935	4935	4865	6450	3480	4965	4895.72	5.62	-638	5125	5045	4990	4910	4855	5017	4882	161	1485	500	3670	5	1	32181550	1567	4.26	0.43	12	0.00	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	7350	-33.74	20230209	4700	3.62	20231023	7350	-33.74	20230209	4700	3.62	20231023	1.74	N	067990	500	160 억	1807764	N	N	0	N	N
34	20231025	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	-55	5	-1.10	536972800	108080	59.60	5070	5070	4935	6520	3520	5020	4968.29	5.67	-15264	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1598	4.34	0.44	12	0.34	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
35	20231025	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	-40	5	-0.80	527817020	106236	58.58	5070	5070	4935	6520	3520	5020	4968.34	5.67	-13941	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1603	4.36	0.44	12	0.33	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
36	20231025	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	-45	5	-0.90	258383880	51930	28.63	5070	5070	4940	6520	3520	5020	4975.62	5.67	-8716	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1601	4.35	0.44	12	0.16	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
37	20231025	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-25	5	-0.50	147088460	29455	16.24	5070	5070	4965	6520	3520	5020	4993.67	5.67	-11542	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1607	4.37	0.44	12	0.09	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
38	20231025	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4990	-30	5	-0.60	120350615	24079	13.28	5070	5070	4970	6520	3520	5020	4998.16	5.67	-6778	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1606	4.37	0.44	12	0.07	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
39	20231025	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	-45	5	-0.90	109212075	21840	12.04	5070	5070	4970	6520	3520	5020	5000.55	5.67	-6248	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	5	1	32181550	1601	4.35	0.44	12	0.07	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
40	20231025	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-20	5	-0.40	71852265	14350	7.91	5070	5070	4980	6520	3520	5020	5007.13	5.67	-714	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	10	1	32181550	1609	4.37	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
41	20231025	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	-10	5	-0.20	24183070	4817	2.66	5070	5070	5000	6520	3520	5020	5020.36	5.67	2920	5233	5126	4963	4856	4693	5180	4910	161	1500	500	3710	10	1	32181550	1612	4.38	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.73	N	067990	500	160 억	1823626	N	N	0	N	N
42	20231024	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	150	2	3.08	792095870	160353	50.02	4800	5070	4800	6330	3410	4870	4941.05	5.53	43797	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	10	1	32181550	1616	4.39	0.44	12	0.50	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
43	20231024	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	150	2	3.08	738330390	149663	46.68	4800	5070	4800	6330	3410	4870	4934.60	5.53	39012	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	10	1	32181550	1616	4.39	0.44	12	0.47	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
44	20231024	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	140	2	2.87	604329160	123005	38.37	4800	5030	4800	6330	3410	4870	4914.14	5.53	25221	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	10	1	32181550	1612	4.38	0.44	12	0.38	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
45	20231024	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	4890	20	2	0.41	467969310	95572	29.81	4800	4975	4800	6330	3410	4870	4897.38	5.53	11382	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	5	1	32181550	1574	4.28	0.43	12	0.30	1143.00	11386.00	7350	20230209	-33.47	4700	20231023	4.04	7350	-33.47	20230209	4700	4.04	20231023	7350	-33.47	20230209	4700	4.04	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
46	20231024	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	25	2	0.51	452739090	92452	28.84	4800	4975	4800	6330	3410	4870	4897.94	5.53	11862	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	5	1	32181550	1575	4.28	0.43	12	0.29	1143.00	11386.00	7350	20230209	-33.40	4700	20231023	4.15	7350	-33.40	20230209	4700	4.15	20231023	7350	-33.40	20230209	4700	4.15	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
47	20231024	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	4870	0	3	0.00	449240090	91735	28.61	4800	4975	4800	6330	3410	4870	4898.08	5.53	12481	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	5	1	32181550	1567	4.26	0.43	12	0.29	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	7350	-33.74	20230209	4700	3.62	20231023	7350	-33.74	20230209	4700	3.62	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
48	20231024	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	50	2	1.03	315755610	64376	20.08	4800	4975	4800	6330	3410	4870	4906.59	5.53	17089	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	5	1	32181550	1583	4.30	0.43	12	0.20	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
49	20231024	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	10	2	0.21	108457630	22314	6.96	4800	4900	4800	6330	3410	4870	4859.02	5.53	6335	5263	5066	4883	4686	4503	4975	4595	161	1460	500	3600	5	1	32181550	1570	4.27	0.43	12	0.07	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	7350	-33.61	20230209	4700	3.83	20231023	7350	-33.61	20230209	4700	3.83	20231023	1.73	N	067990	500	160 억	1780147	N	N	0	N	N
50	20231023	160540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4870	-210	5	-4.13	1561135520	320554	106.57	5080	5080	4700	6600	3560	5080	4870.12	5.46	21499	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1567	4.26	0.43	12	1.00	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	7350	-33.74	20230209	4700	3.62	20231023	7350	-33.74	20230209	4700	3.62	20231023	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
51	20231023	150543	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4875	-205	5	-4.04	1511766820	310409	103.20	5080	5080	4700	6600	3560	5080	4870.24	5.46	26872	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1569	4.27	0.43	12	0.96	1143.00	11386.00	7350	20230209	-33.67	4700	20231023	3.72	7350	-33.67	20230209	4700	3.72	20231023	7350	-33.67	20230209	4700	3.72	20231023	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
52	20231023	140542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4830	-250	5	-4.92	1229268605	251818	83.72	5080	5080	4700	6600	3560	5080	4881.58	5.46	31216	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1554	4.23	0.42	12	0.78	1143.00	11386.00	7350	20230209	-34.29	4700	20231023	2.77	7350	-34.29	20230209	4700	2.77	20231023	7350	-34.29	20230209	4700	2.77	20231023	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
53	20231023	130545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4870	-210	5	-4.13	949389285	194121	64.54	5080	5080	4700	6600	3560	5080	4890.71	5.46	34515	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1567	4.26	0.43	12	0.60	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	7350	-33.74	20230209	4700	3.62	20231023	7350	-33.74	20230209	4700	3.62	20231023	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
54	20231023	120539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4900	-180	5	-3.54	423060035	85889	28.55	5080	5080	4700	6600	3560	5080	4925.66	5.46	-7552	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1577	4.29	0.43	12	0.27	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	7350	-33.33	20230209	4700	4.26	20231023	7350	-33.33	20230209	4700	4.26	20231023	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
55	20231023	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-85	5	-1.67	104026320	20733	6.89	5080	5080	4990	6600	3560	5080	5017.43	5.46	-3869	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	5	1	32181550	1607	4.37	0.44	12	0.06	1143.00	11386.00	7350	20230209	-32.04	4725	20230726	5.71	7350	-32.04	20230209	4725	5.71	20230726	7350	-32.04	20230209	4725	5.71	20230726	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
56	20231023	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-60	5	-1.18	69533950	13823	4.60	5080	5080	5000	6600	3560	5080	5030.31	5.46	-1665	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	10	1	32181550	1616	4.39	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
57	20231023	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-30	5	-0.59	14442240	2853	0.95	5080	5080	5050	6600	3560	5080	5062.12	5.46	492	5216	5147	5041	4972	4866	5182	5007	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.29	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7350	-31.29	20230209	4725	6.88	20230726	1.82	N	067990	500	160 억	1756756	N	N	185	N	N
58	20231020	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	0	3	0.00	1513321650	300783	90.21	5020	5110	4935	6600	3560	5080	5031.27	5.48	57132	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.93	1143.00	11386.00	7350	20230209	-30.88	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7350	-30.88	20230209	4725	7.51	20230726	1.90	N	067990	500	160 억	1763662	N	N	185	N	N
59	20231020	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-80	5	-1.57	1383150625	274950	82.47	5020	5110	4935	6600	3560	5080	5030.55	5.48	51692	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1609	4.37	0.44	12	0.85	1143.00	11386.00	7350	20230209	-31.97	4725	20230726	5.82	7350	-31.97	20230209	4725	5.82	20230726	7350	-31.97	20230209	4725	5.82	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
60	20231020	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	30	2	0.59	1017777095	202471	60.73	5020	5110	4935	6600	3560	5080	5026.78	5.48	40063	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1644	4.47	0.45	12	0.63	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7350	-30.48	20230209	4725	8.15	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
61	20231020	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-60	5	-1.18	865283765	172331	51.69	5020	5110	4935	6600	3560	5080	5021.06	5.48	27144	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1616	4.39	0.44	12	0.54	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
62	20231020	120536	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-60	5	-1.18	764927875	152261	45.67	5020	5110	4935	6600	3560	5080	5023.79	5.48	21440	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1616	4.39	0.44	12	0.47	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
63	20231020	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	20	2	0.39	624196205	124411	37.31	5020	5110	4935	6600	3560	5080	5017.21	5.48	15836	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1641	4.46	0.45	12	0.39	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
64	20231020	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	4950	-130	5	-2.56	266461350	53450	16.03	5020	5080	4940	6600	3560	5080	4985.25	5.48	-7189	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	5	1	32181550	1593	4.33	0.43	12	0.17	1143.00	11386.00	7350	20230209	-32.65	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	7350	-32.65	20230209	4725	4.76	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
65	20231020	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	5030	-50	5	-0.98	17599910	3501	1.05	5020	5080	5020	6600	3560	5080	5027.11	5.48	-623	5360	5220	5140	5000	4920	5180	4960	161	1520	500	3750	10	1	32181550	1619	4.40	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.56	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7350	-31.56	20230209	4725	6.46	20230726	1.90	N	067990	500	160 억	1763662	N	N	0	N	N
66	20231019	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	-220	5	-4.15	798487230	155648	384.45	5280	5280	5060	6890	3710	5300	5130.12	5.56	-25991	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1635	4.44	0.45	12	0.48	1143.00	11386.00	7350	20230209	-30.88	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7350	-30.88	20230209	4725	7.51	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
67	20231019	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-210	5	-3.96	736510390	143455	354.33	5280	5280	5060	6890	3710	5300	5134.09	5.56	-27551	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1638	4.45	0.45	12	0.45	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
68	20231019	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	-200	5	-3.77	571979280	111199	274.66	5280	5280	5060	6890	3710	5300	5143.74	5.56	-25914	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1641	4.46	0.45	12	0.35	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
69	20231019	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	-190	5	-3.58	522623240	101546	250.82	5280	5280	5060	6890	3710	5300	5146.66	5.56	-22387	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1644	4.47	0.45	12	0.32	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7350	-30.48	20230209	4725	8.15	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
70	20231019	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-210	5	-3.96	442346670	85743	211.78	5280	5280	5080	6890	3710	5300	5158.98	5.56	-22385	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1638	4.45	0.45	12	0.27	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
71	20231019	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-110	5	-2.08	314144220	60607	149.70	5280	5280	5120	6890	3710	5300	5183.30	5.56	-14844	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1670	4.54	0.46	12	0.19	1143.00	11386.00	7350	20230209	-29.39	4725	20230726	9.84	7350	-29.39	20230209	4725	9.84	20230726	7350	-29.39	20230209	4725	9.84	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
72	20231019	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-110	5	-2.08	226601730	43606	107.71	5280	5280	5160	6890	3710	5300	5196.57	5.56	-10735	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1670	4.54	0.46	12	0.14	1143.00	11386.00	7350	20230209	-29.39	4725	20230726	9.84	7350	-29.39	20230209	4725	9.84	20230726	7350	-29.39	20230209	4725	9.84	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
73	20231019	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	-30	5	-0.57	10119810	1924	4.75	5280	5280	5250	6890	3710	5300	5259.78	5.56	-865	5380	5340	5300	5260	5220	5340	5260	161	1590	500	3920	10	1	32181550	1696	4.61	0.46	12	0.01	1143.00	11386.00	7350	20230209	-28.30	4725	20230726	11.53	7350	-28.30	20230209	4725	11.53	20230726	7350	-28.30	20230209	4725	11.53	20230726	1.92	N	067990	500	160 억	1788742	N	N	0	N	N
74	20231018	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	0	3	0.00	214208920	40466	56.17	5300	5340	5260	6890	3710	5300	5293.55	5.56	-1638	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1706	4.64	0.47	12	0.13	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
75	20231018	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	0	3	0.00	189229220	35741	49.61	5300	5340	5260	6890	3710	5300	5294.46	5.56	-1601	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1706	4.64	0.47	12	0.11	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
76	20231018	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	20	2	0.38	106939760	20215	28.06	5300	5340	5260	6890	3710	5300	5290.12	5.56	-2291	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1712	4.65	0.47	12	0.06	1143.00	11386.00	7350	20230209	-27.62	4725	20230726	12.59	7350	-27.62	20230209	4725	12.59	20230726	7350	-27.62	20230209	4725	12.59	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
77	20231018	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	0	3	0.00	80835190	15301	21.24	5300	5340	5260	6890	3710	5300	5283.00	5.56	-2247	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1706	4.64	0.47	12	0.05	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
78	20231018	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	-20	5	-0.38	71195150	13478	18.71	5300	5340	5260	6890	3710	5300	5282.32	5.56	-919	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1699	4.62	0.46	12	0.04	1143.00	11386.00	7350	20230209	-28.16	4725	20230726	11.75	7350	-28.16	20230209	4725	11.75	20230726	7350	-28.16	20230209	4725	11.75	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
79	20231018	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	0	3	0.00	42432070	8034	11.15	5300	5340	5260	6890	3710	5300	5281.56	5.56	435	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1706	4.64	0.47	12	0.02	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
80	20231018	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-10	5	-0.19	28766330	5445	7.56	5300	5340	5260	6890	3710	5300	5283.07	5.56	748	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1702	4.63	0.46	12	0.02	1143.00	11386.00	7350	20230209	-28.03	4725	20230726	11.96	7350	-28.03	20230209	4725	11.96	20230726	7350	-28.03	20230209	4725	11.96	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
81	20231018	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	40	2	0.75	1206780	227	0.32	5300	5340	5300	6890	3710	5300	5316.28	5.56	-46	5413	5356	5293	5236	5173	5385	5265	161	1590	500	3920	10	1	32181550	1718	4.67	0.47	12	0.00	1143.00	11386.00	7350	20230209	-27.35	4725	20230726	13.02	7350	-27.35	20230209	4725	13.02	20230726	7350	-27.35	20230209	4725	13.02	20230726	1.92	N	067990	500	160 억	1790020	N	N	0	N	N
82	20231017	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	40	2	0.76	381836430	72038	40.21	5230	5350	5230	6830	3690	5260	5300.49	5.53	11058	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1706	4.64	0.47	12	0.22	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
83	20231017	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	80	2	1.52	354970330	66981	37.39	5230	5350	5230	6830	3690	5260	5299.57	5.53	11102	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1718	4.67	0.47	12	0.21	1143.00	11386.00	7350	20230209	-27.35	4725	20230726	13.02	7350	-27.35	20230209	4725	13.02	20230726	7350	-27.35	20230209	4725	13.02	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
84	20231017	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	60	2	1.14	264657730	50052	27.94	5230	5340	5230	6830	3690	5260	5287.66	5.53	4811	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1712	4.65	0.47	12	0.16	1143.00	11386.00	7350	20230209	-27.62	4725	20230726	12.59	7350	-27.62	20230209	4725	12.59	20230726	7350	-27.62	20230209	4725	12.59	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
85	20231017	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	70	2	1.33	216997280	41089	22.94	5230	5330	5230	6830	3690	5260	5281.15	5.53	1187	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1715	4.66	0.47	12	0.13	1143.00	11386.00	7350	20230209	-27.48	4725	20230726	12.80	7350	-27.48	20230209	4725	12.80	20230726	7350	-27.48	20230209	4725	12.80	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
86	20231017	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	30	2	0.57	154436090	29295	16.35	5230	5300	5230	6830	3690	5260	5271.76	5.53	-6589	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1702	4.63	0.46	12	0.09	1143.00	11386.00	7350	20230209	-28.03	4725	20230726	11.96	7350	-28.03	20230209	4725	11.96	20230726	7350	-28.03	20230209	4725	11.96	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
87	20231017	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	30	2	0.57	145308430	27568	15.39	5230	5300	5230	6830	3690	5260	5270.91	5.53	-6510	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1702	4.63	0.46	12	0.09	1143.00	11386.00	7350	20230209	-28.03	4725	20230726	11.96	7350	-28.03	20230209	4725	11.96	20230726	7350	-28.03	20230209	4725	11.96	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
88	20231017	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	0	3	0.00	70970800	13469	7.52	5230	5300	5230	6830	3690	5260	5269.20	5.53	-3861	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1693	4.60	0.46	12	0.04	1143.00	11386.00	7350	20230209	-28.44	4725	20230726	11.32	7350	-28.44	20230209	4725	11.32	20230726	7350	-28.44	20230209	4725	11.32	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
89	20231017	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	20	2	0.38	10996810	2092	1.17	5230	5280	5230	6830	3690	5260	5256.60	5.53	-113	5440	5350	5300	5210	5160	5325	5185	161	1570	500	3890	10	1	32181550	1699	4.62	0.46	12	0.01	1143.00	11386.00	7350	20230209	-28.16	4725	20230726	11.75	7350	-28.16	20230209	4725	11.75	20230726	7350	-28.16	20230209	4725	11.75	20230726	1.89	N	067990	500	160 억	1780324	N	N	0	N	N
90	20231016	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	-130	5	-2.41	403641810	76350	117.06	5390	5390	5250	7000	3780	5390	5286.74	5.61	-25490	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1693	4.60	0.46	12	0.24	1143.00	11386.00	7350	20230209	-28.44	4725	20230726	11.32	7350	-28.44	20230209	4725	11.32	20230726	7350	-28.44	20230209	4725	11.32	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
91	20231016	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	-110	5	-2.04	390874910	73924	113.34	5390	5390	5250	7000	3780	5390	5287.52	5.61	-24713	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1699	4.62	0.46	12	0.23	1143.00	11386.00	7350	20230209	-28.16	4725	20230726	11.75	7350	-28.16	20230209	4725	11.75	20230726	7350	-28.16	20230209	4725	11.75	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
92	20231016	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	-70	5	-1.30	258816530	48871	74.93	5390	5390	5260	7000	3780	5390	5295.91	5.61	-23339	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1712	4.65	0.47	12	0.15	1143.00	11386.00	7350	20230209	-27.62	4725	20230726	12.59	7350	-27.62	20230209	4725	12.59	20230726	7350	-27.62	20230209	4725	12.59	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
93	20231016	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	-130	5	-2.41	211439990	39920	61.21	5390	5390	5260	7000	3780	5390	5296.59	5.61	-20271	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1693	4.60	0.46	12	0.12	1143.00	11386.00	7350	20230209	-28.44	4725	20230726	11.32	7350	-28.44	20230209	4725	11.32	20230726	7350	-28.44	20230209	4725	11.32	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
94	20231016	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-100	5	-1.86	150375240	28328	43.43	5390	5390	5280	7000	3780	5390	5308.36	5.61	-16732	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1702	4.63	0.46	12	0.09	1143.00	11386.00	7350	20230209	-28.03	4725	20230726	11.96	7350	-28.03	20230209	4725	11.96	20230726	7350	-28.03	20230209	4725	11.96	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
95	20231016	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	-90	5	-1.67	107398020	20204	30.98	5390	5390	5280	7000	3780	5390	5315.68	5.61	-9365	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1706	4.64	0.47	12	0.06	1143.00	11386.00	7350	20230209	-27.89	4725	20230726	12.17	7350	-27.89	20230209	4725	12.17	20230726	7350	-27.89	20230209	4725	12.17	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
96	20231016	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	-50	5	-0.93	33376080	6261	9.60	5390	5390	5310	7000	3780	5390	5330.79	5.61	-3097	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1718	4.67	0.47	12	0.02	1143.00	11386.00	7350	20230209	-27.35	4725	20230726	13.02	7350	-27.35	20230209	4725	13.02	20230726	7350	-27.35	20230209	4725	13.02	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
97	20231016	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-10	5	-0.19	5285400	985	1.51	5390	5390	5350	7000	3780	5390	5365.89	5.61	-770	5470	5430	5370	5330	5270	5440	5340	161	1610	500	3980	10	1	32181550	1731	4.71	0.47	12	0.00	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.88	N	067990	500	160 억	1806013	N	N	0	N	N
98	20231012	160532	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	20	2	0.37	527345680	97967	82.80	5370	5420	5340	6980	3760	5370	5382.89	5.55	22216	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1735	4.72	0.47	12	0.30	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.87	N	067990	500	160 억	1785217	N	N	1	N	N
99	20231012	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	30	2	0.56	503367880	93521	79.05	5370	5420	5340	6980	3760	5370	5382.40	5.55	21440	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1738	4.72	0.47	12	0.29	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
100	20231012	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	20	2	0.37	307527370	57260	48.40	5370	5410	5340	6980	3760	5370	5370.72	5.55	10520	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1735	4.72	0.47	12	0.18	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
101	20231012	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	10	2	0.19	206974210	38539	32.57	5370	5410	5340	6980	3760	5370	5370.51	5.55	-2581	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1731	4.71	0.47	12	0.12	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
102	20231012	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	10	2	0.19	163035110	30345	25.65	5370	5410	5340	6980	3760	5370	5372.72	5.55	-2862	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1731	4.71	0.47	12	0.09	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
103	20231012	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	0	3	0.00	136622440	25419	21.48	5370	5410	5340	6980	3760	5370	5374.82	5.55	-2225	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1728	4.70	0.47	12	0.08	1143.00	11386.00	7350	20230209	-26.94	4725	20230726	13.65	7350	-26.94	20230209	4725	13.65	20230726	7350	-26.94	20230209	4725	13.65	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
104	20231012	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	10	2	0.19	70833220	13167	11.13	5370	5410	5340	6980	3760	5370	5379.60	5.55	-700	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1731	4.71	0.47	12	0.04	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
105	20231012	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	30	2	0.56	21123800	3917	3.31	5370	5400	5370	6980	3760	5370	5392.85	5.55	-903	5483	5426	5373	5316	5263	5455	5345	161	1610	500	3970	10	1	32181550	1738	4.72	0.47	12	0.01	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.87	N	067990	500	160 억	1785217	N	N	2	N	N
106	20231011	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	50	2	0.94	388106490	72161	56.92	5330	5430	5320	6910	3730	5320	5378.41	5.52	8436	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1728	4.70	0.47	12	0.22	1143.00	11386.00	7350	20230209	-26.94	4725	20230726	13.65	7350	-26.94	20230209	4725	13.65	20230726	7350	-26.94	20230209	4725	13.65	20230726	1.86	N	067990	500	160 억	1776781	N	N	2	N	N
107	20231011	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	70	2	1.32	347653430	64633	50.98	5330	5430	5320	6910	3730	5320	5378.88	5.52	8001	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1735	4.72	0.47	12	0.20	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
108	20231011	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	70	2	1.32	289425790	53834	42.47	5330	5430	5320	6910	3730	5320	5376.26	5.52	6764	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1735	4.72	0.47	12	0.17	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
109	20231011	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	50	2	0.94	245895290	45720	36.07	5330	5430	5320	6910	3730	5320	5378.29	5.52	5736	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1728	4.70	0.47	12	0.14	1143.00	11386.00	7350	20230209	-26.94	4725	20230726	13.65	7350	-26.94	20230209	4725	13.65	20230726	7350	-26.94	20230209	4725	13.65	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
110	20231011	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	80	2	1.50	174894320	32492	25.63	5330	5430	5320	6910	3730	5320	5382.69	5.52	4275	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1738	4.72	0.47	12	0.10	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
111	20231011	110525	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	90	2	1.69	160817850	29887	23.58	5330	5430	5320	6910	3730	5320	5380.86	5.52	5295	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1741	4.73	0.48	12	0.09	1143.00	11386.00	7350	20230209	-26.39	4725	20230726	14.50	7350	-26.39	20230209	4725	14.50	20230726	7350	-26.39	20230209	4725	14.50	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
112	20231011	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	70	2	1.32	145055750	26966	21.27	5330	5430	5320	6910	3730	5320	5379.21	5.52	6342	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1735	4.72	0.47	12	0.08	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
113	20231011	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	50	2	0.94	6544500	1223	0.96	5330	5380	5330	6910	3730	5320	5351.19	5.52	-189	5560	5440	5380	5260	5200	5410	5230	161	1590	500	3930	10	1	32181550	1728	4.70	0.47	12	0.00	1143.00	11386.00	7350	20230209	-26.94	4725	20230726	13.65	7350	-26.94	20230209	4725	13.65	20230726	7350	-26.94	20230209	4725	13.65	20230726	1.86	N	067990	500	160 억	1776781	N	N	4	N	N
114	20231010	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	-160	5	-2.92	683265420	126769	135.47	5480	5500	5320	7120	3840	5480	5389.86	5.58	-21327	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1712	4.65	0.47	12	0.39	1143.00	11386.00	7350	20230209	-27.62	4725	20230726	12.59	7350	-27.62	20230209	4725	12.59	20230726	7350	-27.62	20230209	4725	12.59	20230726	1.83	N	067990	500	160 억	1797132	N	N	4	N	N
115	20231010	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	-140	5	-2.55	629579320	116682	124.69	5480	5500	5320	7120	3840	5480	5395.69	5.58	-21418	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1718	4.67	0.47	12	0.36	1143.00	11386.00	7350	20230209	-27.35	4725	20230726	13.02	7350	-27.35	20230209	4725	13.02	20230726	7350	-27.35	20230209	4725	13.02	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
116	20231010	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-100	5	-1.82	414002380	76466	81.71	5480	5500	5350	7120	3840	5480	5414.20	5.58	-18908	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1731	4.71	0.47	12	0.24	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
117	20231010	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	-80	5	-1.46	333588810	61485	65.70	5480	5500	5390	7120	3840	5480	5425.53	5.58	-16916	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1738	4.72	0.47	12	0.19	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
118	20231010	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	5420	-60	5	-1.09	284474180	52396	55.99	5480	5500	5410	7120	3840	5480	5429.31	5.58	-10320	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1744	4.74	0.48	12	0.16	1143.00	11386.00	7350	20230209	-26.26	4725	20230726	14.71	7350	-26.26	20230209	4725	14.71	20230726	7350	-26.26	20230209	4725	14.71	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
119	20231010	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	-40	5	-0.73	168929890	31066	33.20	5480	5500	5410	7120	3840	5480	5437.77	5.58	-8363	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1751	4.76	0.48	12	0.10	1143.00	11386.00	7350	20230209	-25.99	4725	20230726	15.13	7350	-25.99	20230209	4725	15.13	20230726	7350	-25.99	20230209	4725	15.13	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
120	20231010	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-30	5	-0.55	115447460	21257	22.72	5480	5500	5410	7120	3840	5480	5431.03	5.58	-5735	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1754	4.77	0.48	12	0.07	1143.00	11386.00	7350	20230209	-25.85	4725	20230726	15.34	7350	-25.85	20230209	4725	15.34	20230726	7350	-25.85	20230209	4725	15.34	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
121	20231010	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	-50	5	-0.91	8988390	1648	1.76	5480	5480	5430	7120	3840	5480	5454.12	5.58	-566	5586	5532	5446	5392	5306	5560	5420	161	1640	500	4050	10	1	32181550	1747	4.75	0.48	12	0.01	1143.00	11386.00	7350	20230209	-26.12	4725	20230726	14.92	7350	-26.12	20230209	4725	14.92	20230726	7350	-26.12	20230209	4725	14.92	20230726	1.83	N	067990	500	160 억	1797132	N	N	0	N	N
122	20231006	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	80	2	1.48	505729660	93262	96.18	5390	5500	5360	7020	3780	5400	5422.42	5.55	11376	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1764	4.79	0.48	12	0.29	1143.00	11386.00	7350	20230209	-25.44	4725	20230726	15.98	7350	-25.44	20230209	4725	15.98	20230726	7350	-25.44	20230209	4725	15.98	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
123	20231006	150506	57	100.00	KOSDAQ		유통	N	N	N	N	N	5490	90	2	1.67	467874940	86351	89.05	5390	5500	5360	7020	3780	5400	5418.29	5.55	11740	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1767	4.80	0.48	12	0.27	1143.00	11386.00	7350	20230209	-25.31	4725	20230726	16.19	7350	-25.31	20230209	4725	16.19	20230726	7350	-25.31	20230209	4725	16.19	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
124	20231006	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	0	3	0.00	188672020	35037	36.13	5390	5440	5360	7020	3780	5400	5384.94	5.55	-9996	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1738	4.72	0.47	12	0.11	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
125	20231006	130503	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-10	5	-0.19	172655490	32064	33.07	5390	5440	5360	7020	3780	5400	5384.71	5.55	-9584	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1735	4.72	0.47	12	0.10	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
126	20231006	120500	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-10	5	-0.19	139591370	25902	26.71	5390	5440	5370	7020	3780	5400	5389.21	5.55	-5910	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1735	4.72	0.47	12	0.08	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
127	20231006	110456	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-20	5	-0.37	111017110	20592	21.24	5390	5440	5370	7020	3780	5400	5391.27	5.55	-3702	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1731	4.71	0.47	12	0.06	1143.00	11386.00	7350	20230209	-26.80	4725	20230726	13.86	7350	-26.80	20230209	4725	13.86	20230726	7350	-26.80	20230209	4725	13.86	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
128	20231006	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	0	3	0.00	76884210	14260	14.71	5390	5440	5370	7020	3780	5400	5391.60	5.55	-1576	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1738	4.72	0.47	12	0.04	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N
129	20231006	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	0	3	0.00	4806320	892	0.92	5390	5400	5380	7020	3780	5400	5388.25	5.55	70	5493	5446	5383	5336	5273	5455	5345	161	1620	500	3990	10	1	32181550	1738	4.72	0.47	12	0.00	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.83	N	067990	500	160 억	1785614	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History