KissMeData/159580/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	marginalRateClassCode	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	160903	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-40	5	-0.73	27917703130	4695559	7848.17	5570	6250	5360	7120	3840	5480	5946.09	1.56	-75123	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1090	26.41	1.34	12	23.44	206.00	4045.00	9870	20230303	-44.88	4895	20231024	11.13	9870	-44.88	20230303	4895	11.13	20231024	9870	-44.88	20230303	4895	11.13	20231024	3.26	N	159580	500	100 억	311670	N	N	435	N	N
3	20231031	150913	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-40	5	-0.73	27298668420	4582285	7658.84	5570	6250	5360	7120	3840	5480	5957.44	1.56	-81108	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1090	26.41	1.34	12	22.87	206.00	4045.00	9870	20230303	-44.88	4895	20231024	11.13	9870	-44.88	20230303	4895	11.13	20231024	9870	-44.88	20230303	4895	11.13	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
4	20231031	140920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	690	2	12.59	18468910810	3078023	5144.61	5570	6250	5360	7120	3840	5480	6000.25	1.56	-101413	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1236	29.95	1.53	12	15.37	206.00	4045.00	9870	20230303	-37.49	4895	20231024	26.05	9870	-37.49	20230303	4895	26.05	20231024	9870	-37.49	20230303	4895	26.05	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
5	20231031	130912	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	0	3	0.00	857458340	153501	256.56	5570	5710	5420	7120	3840	5480	5586.01	1.56	-13416	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1098	26.60	1.35	12	0.77	206.00	4045.00	9870	20230303	-44.48	4895	20231024	11.95	9870	-44.48	20230303	4895	11.95	20231024	9870	-44.48	20230303	4895	11.95	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
6	20231031	120911	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	20	2	0.36	818048150	146309	244.54	5570	5710	5420	7120	3840	5480	5591.24	1.56	-12570	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1102	26.70	1.36	12	0.73	206.00	4045.00	9870	20230303	-44.28	4895	20231024	12.36	9870	-44.28	20230303	4895	12.36	20231024	9870	-44.28	20230303	4895	12.36	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
7	20231031	110935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	0	3	0.00	759335670	135610	226.66	5570	5710	5420	7120	3840	5480	5599.41	1.56	-4692	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1098	26.60	1.35	12	0.68	206.00	4045.00	9870	20230303	-44.48	4895	20231024	11.95	9870	-44.48	20230303	4895	11.95	20231024	9870	-44.48	20230303	4895	11.95	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
8	20231031	100920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	90	2	1.64	395286880	70483	117.81	5570	5700	5530	7120	3840	5480	5608.26	1.56	5223	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1116	27.04	1.38	12	0.35	206.00	4045.00	9870	20230303	-43.57	4895	20231024	13.79	9870	-43.57	20230303	4895	13.79	20231024	9870	-43.57	20230303	4895	13.79	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
9	20231031	090919	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	110	2	2.01	116004220	20676	34.56	5570	5700	5550	7120	3840	5480	5610.57	1.56	4712	5646	5562	5466	5382	5286	5515	5335	100	1640	500	3830	10	1	20032636	1120	27.14	1.38	12	0.10	206.00	4045.00	9870	20230303	-43.36	4895	20231024	14.20	9870	-43.36	20230303	4895	14.20	20231024	9870	-43.36	20230303	4895	14.20	20231024	3.26	N	159580	500	100 억	311670	N	N	7	N	N
10	20231030	160902	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	30	2	0.55	325793710	59616	46.95	5540	5550	5370	7080	3820	5450	5464.68	1.60	-8805	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1098	26.60	1.35	12	0.30	206.00	4045.00	9870	20230303	-44.48	4895	20231024	11.95	9870	-44.48	20230303	4895	11.95	20231024	9870	-44.48	20230303	4895	11.95	20231024	3.23	N	159580	500	100 억	320407	N	N	7	N	N
11	20231030	150843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	60	2	1.10	297819760	54506	42.93	5540	5550	5370	7080	3820	5450	5464.01	1.60	-8705	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1104	26.75	1.36	12	0.27	206.00	4045.00	9870	20230303	-44.17	4895	20231024	12.56	9870	-44.17	20230303	4895	12.56	20231024	9870	-44.17	20230303	4895	12.56	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
12	20231030	140841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	50	2	0.92	286766050	52488	41.34	5540	5550	5370	7080	3820	5450	5463.48	1.60	-8427	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1102	26.70	1.36	12	0.26	206.00	4045.00	9870	20230303	-44.28	4895	20231024	12.36	9870	-44.28	20230303	4895	12.36	20231024	9870	-44.28	20230303	4895	12.36	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
13	20231030	130844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	40	2	0.73	270738590	49571	39.04	5540	5550	5370	7080	3820	5450	5461.66	1.60	-8361	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1100	26.65	1.36	12	0.25	206.00	4045.00	9870	20230303	-44.38	4895	20231024	12.16	9870	-44.38	20230303	4895	12.16	20231024	9870	-44.38	20230303	4895	12.16	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
14	20231030	120838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	0	3	0.00	260111100	47630	37.51	5540	5550	5370	7080	3820	5450	5461.10	1.60	-8358	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1092	26.46	1.35	12	0.24	206.00	4045.00	9870	20230303	-44.78	4895	20231024	11.34	9870	-44.78	20230303	4895	11.34	20231024	9870	-44.78	20230303	4895	11.34	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
15	20231030	110839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	238765290	43713	34.43	5540	5550	5370	7080	3820	5450	5462.14	1.60	-8308	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1094	26.50	1.35	12	0.22	206.00	4045.00	9870	20230303	-44.68	4895	20231024	11.54	9870	-44.68	20230303	4895	11.54	20231024	9870	-44.68	20230303	4895	11.54	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
16	20231030	100837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	10	2	0.18	181227310	33146	26.10	5540	5550	5370	7080	3820	5450	5467.60	1.60	-9775	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1094	26.50	1.35	12	0.17	206.00	4045.00	9870	20230303	-44.68	4895	20231024	11.54	9870	-44.68	20230303	4895	11.54	20231024	9870	-44.68	20230303	4895	11.54	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
17	20231030	090834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-30	5	-0.55	74414010	13516	10.64	5540	5550	5410	7080	3820	5450	5506.04	1.60	-8233	5730	5590	5410	5270	5090	5660	5340	100	1630	500	3810	10	1	20032636	1086	26.31	1.34	12	0.07	206.00	4045.00	9870	20230303	-45.09	4895	20231024	10.73	9870	-45.09	20230303	4895	10.73	20231024	9870	-45.09	20230303	4895	10.73	20231024	3.23	N	159580	500	100 억	320407	N	N	476	N	N
18	20231027	160803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	190	2	3.61	687104540	126763	23.85	5270	5550	5230	6830	3690	5260	5420.30	1.55	10226	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1092	26.46	1.35	12	0.63	206.00	4045.00	9870	20230303	-44.78	4895	20231024	11.34	9870	-44.78	20230303	4895	11.34	20231024	9870	-44.78	20230303	4895	11.34	20231024	3.26	N	159580	500	100 억	310470	N	N	476	N	N
19	20231027	150836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	160	2	3.04	646904750	119359	22.45	5270	5550	5230	6830	3690	5260	5419.82	1.55	11435	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1086	26.31	1.34	12	0.60	206.00	4045.00	9870	20230303	-45.09	4895	20231024	10.73	9870	-45.09	20230303	4895	10.73	20231024	9870	-45.09	20230303	4895	10.73	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
20	20231027	140834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	170	2	3.23	618363090	114087	21.46	5270	5550	5230	6830	3690	5260	5420.10	1.55	11553	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1088	26.36	1.34	12	0.57	206.00	4045.00	9870	20230303	-44.98	4895	20231024	10.93	9870	-44.98	20230303	4895	10.93	20231024	9870	-44.98	20230303	4895	10.93	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
21	20231027	130825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	140	2	2.66	585165200	107956	20.31	5270	5550	5230	6830	3690	5260	5420.40	1.55	11297	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1082	26.21	1.33	12	0.54	206.00	4045.00	9870	20230303	-45.29	4895	20231024	10.32	9870	-45.29	20230303	4895	10.32	20231024	9870	-45.29	20230303	4895	10.32	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
22	20231027	120839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	210	2	3.99	554770390	102351	19.25	5270	5550	5230	6830	3690	5260	5420.27	1.55	11210	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1096	26.55	1.35	12	0.51	206.00	4045.00	9870	20230303	-44.58	4895	20231024	11.75	9870	-44.58	20230303	4895	11.75	20231024	9870	-44.58	20230303	4895	11.75	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
23	20231027	110844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	210	2	3.99	462855510	85538	16.09	5270	5550	5230	6830	3690	5260	5411.11	1.55	7877	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1096	26.55	1.35	12	0.43	206.00	4045.00	9870	20230303	-44.58	4895	20231024	11.75	9870	-44.58	20230303	4895	11.75	20231024	9870	-44.58	20230303	4895	11.75	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
24	20231027	100834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	100	2	1.90	227625880	42567	8.01	5270	5500	5230	6830	3690	5260	5347.47	1.55	1244	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1074	26.02	1.33	12	0.21	206.00	4045.00	9870	20230303	-45.69	4895	20231024	9.50	9870	-45.69	20230303	4895	9.50	20231024	9870	-45.69	20230303	4895	9.50	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
25	20231027	090832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	180	2	3.42	77140410	14472	2.72	5270	5500	5230	6830	3690	5260	5330.32	1.55	2213	6006	5632	5316	4942	4626	5820	5130	100	1570	500	3680	10	1	20032636	1090	26.41	1.34	12	0.07	206.00	4045.00	9870	20230303	-44.88	4895	20231024	11.13	9870	-44.88	20230303	4895	11.13	20231024	9870	-44.88	20230303	4895	11.13	20231024	3.26	N	159580	500	100 억	310470	N	N	96	N	N
26	20231026	160823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	2874972490	529347	135.49	5180	5690	5000	6860	3700	5280	5431.21	1.90	-67214	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1054	25.53	1.30	12	2.64	206.00	4045.00	9870	20230303	-46.71	4895	20231024	7.46	9870	-46.71	20230303	4895	7.46	20231024	9870	-46.71	20230303	4895	7.46	20231024	3.26	N	159580	500	100 억	379729	N	N	96	N	N
27	20231026	150822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	60	2	1.14	2820409410	519020	132.85	5180	5690	5000	6860	3700	5280	5434.11	1.90	-67232	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1070	25.92	1.32	12	2.59	206.00	4045.00	9870	20230303	-45.90	4895	20231024	9.09	9870	-45.90	20230303	4895	9.09	20231024	9870	-45.90	20230303	4895	9.09	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
28	20231026	140824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-100	5	-1.89	2709084880	497860	127.43	5180	5690	5000	6860	3700	5280	5441.46	1.90	-65780	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1038	25.15	1.28	12	2.49	206.00	4045.00	9870	20230303	-47.52	4895	20231024	5.82	9870	-47.52	20230303	4895	5.82	20231024	9870	-47.52	20230303	4895	5.82	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
29	20231026	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-30	5	-0.57	2605612840	478045	122.36	5180	5690	5000	6860	3700	5280	5450.56	1.90	-64229	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1052	25.49	1.30	12	2.39	206.00	4045.00	9870	20230303	-46.81	4895	20231024	7.25	9870	-46.81	20230303	4895	7.25	20231024	9870	-46.81	20230303	4895	7.25	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
30	20231026	120818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	120	2	2.27	2345974500	428939	109.79	5180	5690	5000	6860	3700	5280	5469.25	1.90	-61875	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1082	26.21	1.33	12	2.14	206.00	4045.00	9870	20230303	-45.29	4895	20231024	10.32	9870	-45.29	20230303	4895	10.32	20231024	9870	-45.29	20230303	4895	10.32	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
31	20231026	110829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	50	2	0.95	1019041240	188953	48.37	5180	5620	5000	6860	3700	5280	5393.09	1.90	-40724	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1068	25.87	1.32	12	0.94	206.00	4045.00	9870	20230303	-46.00	4895	20231024	8.89	9870	-46.00	20230303	4895	8.89	20231024	9870	-46.00	20230303	4895	8.89	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
32	20231026	100826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	290	2	5.49	725936850	135179	34.60	5180	5620	5000	6860	3700	5280	5370.19	1.90	-29273	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1116	27.04	1.38	12	0.67	206.00	4045.00	9870	20230303	-43.57	4895	20231024	13.79	9870	-43.57	20230303	4895	13.79	20231024	9870	-43.57	20230303	4895	13.79	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
33	20231026	090823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-190	5	-3.60	63562710	12542	3.21	5180	5180	5000	6860	3700	5280	5067.99	1.90	616	5920	5600	5320	5000	4720	5760	5160	100	1580	500	3690	10	1	20032636	1020	24.71	1.26	12	0.06	206.00	4045.00	9870	20230303	-48.43	4895	20231024	3.98	9870	-48.43	20230303	4895	3.98	20231024	9870	-48.43	20230303	4895	3.98	20231024	3.26	N	159580	500	100 억	379729	N	N	0	N	N
34	20231025	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	170	2	3.33	2094122390	389922	172.71	5130	5640	5040	6640	3580	5110	5370.66	1.70	43155	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1058	25.63	1.31	12	1.95	206.00	4045.00	9870	20230303	-46.50	4895	20231024	7.87	9870	-46.50	20230303	4895	7.87	20231024	9870	-46.50	20230303	4895	7.87	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
35	20231025	150825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	190	2	3.72	2046154210	380871	168.70	5130	5640	5040	6640	3580	5110	5372.34	1.70	41321	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1062	25.73	1.31	12	1.90	206.00	4045.00	9870	20230303	-46.30	4895	20231024	8.27	9870	-46.30	20230303	4895	8.27	20231024	9870	-46.30	20230303	4895	8.27	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
36	20231025	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	240	2	4.70	1777020020	330157	146.24	5130	5640	5040	6640	3580	5110	5382.40	1.70	8391	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1072	25.97	1.32	12	1.65	206.00	4045.00	9870	20230303	-45.80	4895	20231024	9.30	9870	-45.80	20230303	4895	9.30	20231024	9870	-45.80	20230303	4895	9.30	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
37	20231025	130821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	140	2	2.74	313181980	60093	26.62	5130	5280	5040	6640	3580	5110	5211.72	1.70	28839	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1052	25.49	1.30	12	0.30	206.00	4045.00	9870	20230303	-46.81	4895	20231024	7.25	9870	-46.81	20230303	4895	7.25	20231024	9870	-46.81	20230303	4895	7.25	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
38	20231025	120821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	150	2	2.94	275057920	52779	23.38	5130	5280	5040	6640	3580	5110	5211.62	1.70	29906	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1054	25.53	1.30	12	0.26	206.00	4045.00	9870	20230303	-46.71	4895	20231024	7.46	9870	-46.71	20230303	4895	7.46	20231024	9870	-46.71	20230303	4895	7.46	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
39	20231025	110823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	150	2	2.94	230747360	44354	19.65	5130	5280	5040	6640	3580	5110	5202.53	1.70	28882	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1054	25.53	1.30	12	0.22	206.00	4045.00	9870	20230303	-46.71	4895	20231024	7.46	9870	-46.71	20230303	4895	7.46	20231024	9870	-46.71	20230303	4895	7.46	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
40	20231025	100824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	110	2	2.15	136367380	26323	11.66	5130	5260	5040	6640	3580	5110	5180.70	1.70	14247	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1046	25.34	1.29	12	0.13	206.00	4045.00	9870	20230303	-47.11	4895	20231024	6.64	9870	-47.11	20230303	4895	6.64	20231024	9870	-47.11	20230303	4895	6.64	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
41	20231025	090818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	12601250	2467	1.09	5130	5180	5040	6640	3580	5110	5107.87	1.70	303	5493	5301	5098	4906	4703	5200	4805	100	1530	500	3570	10	1	20032636	1026	24.85	1.27	12	0.01	206.00	4045.00	9870	20230303	-48.13	4895	20231024	4.60	9870	-48.13	20230303	4895	4.60	20231024	9870	-48.13	20230303	4895	4.60	20231024	3.33	N	159580	500	100 억	339626	N	N	56	N	N
42	20231024	160802	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5110	-30	5	-0.58	1138002075	225612	424.33	5290	5290	4895	6680	3600	5140	5044.04	1.48	42240	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1024	24.81	1.26	12	1.13	206.00	4045.00	9870	20230303	-48.23	4895	20231024	4.39	9870	-48.23	20230303	4895	4.39	20231024	9870	-48.23	20230303	4895	4.39	20231024	3.44	N	159580	500	100 억	295656	N	N	56	N	N
43	20231024	150816	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5120	-20	5	-0.39	1096259565	217490	409.05	5290	5290	4895	6680	3600	5140	5040.51	1.48	42429	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1026	24.85	1.27	12	1.09	206.00	4045.00	9870	20230303	-48.13	4895	20231024	4.60	9870	-48.13	20230303	4895	4.60	20231024	9870	-48.13	20230303	4895	4.60	20231024	3.44	N	159580	500	100 억	295656	N	N	0	N	N
44	20231024	140801	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5150	10	2	0.19	683725535	136386	256.51	5290	5290	4895	6680	3600	5140	5013.17	1.48	9894	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1032	25.00	1.27	12	0.68	206.00	4045.00	9870	20230303	-47.82	4895	20231024	5.21	9870	-47.82	20230303	4895	5.21	20231024	9870	-47.82	20230303	4895	5.21	20231024	3.44	N	159580	500	100 억	295656	N	N	0	N	N
45	20231024	130807	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5080	-60	5	-1.17	516461305	103586	194.82	5290	5290	4895	6680	3600	5140	4985.82	1.48	-2974	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1018	24.66	1.26	12	0.52	206.00	4045.00	9870	20230303	-48.53	4895	20231024	3.78	9870	-48.53	20230303	4895	3.78	20231024	9870	-48.53	20230303	4895	3.78	20231024	3.44	N	159580	500	100 억	295656	N	N	0	N	N
46	20231024	120815	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5040	-100	5	-1.95	484643005	97332	183.06	5290	5290	4895	6680	3600	5140	4979.28	1.48	-1497	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1010	24.47	1.25	12	0.49	206.00	4045.00	9870	20230303	-48.94	4895	20231024	2.96	9870	-48.94	20230303	4895	2.96	20231024	9870	-48.94	20230303	4895	2.96	20231024	3.44	N	159580	500	100 억	295656	N	N	0	N	N
47	20231024	110810	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4995	-145	5	-2.82	448179050	90082	169.43	5290	5290	4895	6680	3600	5140	4975.23	1.48	-2520	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	5	1	20032636	1001	24.25	1.23	12	0.45	206.00	4045.00	9870	20230303	-49.39	4895	20231024	2.04	9870	-49.39	20230303	4895	2.04	20231024	9870	-49.39	20230303	4895	2.04	20231024	3.44	N	159580	500	100 억	295656	N	N	0	N	N
48	20231024	100802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-50	5	-0.97	37966120	7360	13.84	5290	5290	5090	6680	3600	5140	5158.44	1.48	-4943	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1020	24.71	1.26	12	0.04	206.00	4045.00	9870	20230303	-48.43	4980	20230726	2.21	9870	-48.43	20230303	4980	2.21	20230726	9870	-48.43	20230303	4980	2.21	20230726	3.44	N	159580	500	100 억	295656	N	N	0	N	N
49	20231024	090809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	50	2	0.97	8567780	1630	3.07	5290	5290	5190	6680	3600	5140	5256.31	1.48	-446	5366	5252	5146	5032	4926	5310	5090	100	1540	500	3590	10	1	20032636	1040	25.19	1.28	12	0.01	206.00	4045.00	9870	20230303	-47.42	4980	20230726	4.22	9870	-47.42	20230303	4980	4.22	20230726	9870	-47.42	20230303	4980	4.22	20230726	3.44	N	159580	500	100 억	295656	N	N	0	N	N
50	20231023	160757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-30	5	-0.58	270772450	52598	56.69	5120	5260	5040	6720	3620	5170	5147.96	1.47	2029	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1030	24.95	1.27	12	0.26	206.00	4045.00	9870	20230303	-47.92	4980	20230726	3.21	9870	-47.92	20230303	4980	3.21	20230726	9870	-47.92	20230303	4980	3.21	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
51	20231023	150802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-70	5	-1.35	259836900	50455	54.38	5120	5260	5040	6720	3620	5170	5149.87	1.47	2020	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1022	24.76	1.26	12	0.25	206.00	4045.00	9870	20230303	-48.33	4980	20230726	2.41	9870	-48.33	20230303	4980	2.41	20230726	9870	-48.33	20230303	4980	2.41	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
52	20231023	140800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-10	5	-0.19	199378980	38586	41.59	5120	5260	5110	6720	3620	5170	5167.13	1.47	2746	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1034	25.05	1.28	12	0.19	206.00	4045.00	9870	20230303	-47.72	4980	20230726	3.61	9870	-47.72	20230303	4980	3.61	20230726	9870	-47.72	20230303	4980	3.61	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
53	20231023	130806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	50	2	0.97	179004770	34637	37.33	5120	5250	5110	6720	3620	5170	5168.02	1.47	2905	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1046	25.34	1.29	12	0.17	206.00	4045.00	9870	20230303	-47.11	4980	20230726	4.82	9870	-47.11	20230303	4980	4.82	20230726	9870	-47.11	20230303	4980	4.82	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
54	20231023	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	20	2	0.39	156839230	30370	32.73	5120	5250	5110	6720	3620	5170	5164.28	1.47	3741	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1040	25.19	1.28	12	0.15	206.00	4045.00	9870	20230303	-47.42	4980	20230726	4.22	9870	-47.42	20230303	4980	4.22	20230726	9870	-47.42	20230303	4980	4.22	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
55	20231023	110756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	50	2	0.97	142795180	27662	29.81	5120	5240	5110	6720	3620	5170	5162.14	1.47	3726	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1046	25.34	1.29	12	0.14	206.00	4045.00	9870	20230303	-47.11	4980	20230726	4.82	9870	-47.11	20230303	4980	4.82	20230726	9870	-47.11	20230303	4980	4.82	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
56	20231023	100750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	20	2	0.39	116853770	22665	24.43	5120	5230	5110	6720	3620	5170	5155.69	1.47	3644	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1040	25.19	1.28	12	0.11	206.00	4045.00	9870	20230303	-47.42	4980	20230726	4.22	9870	-47.42	20230303	4980	4.22	20230726	9870	-47.42	20230303	4980	4.22	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
57	20231023	090806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-10	5	-0.19	16253190	3172	3.42	5120	5160	5110	6720	3620	5170	5123.84	1.47	1038	5403	5286	5183	5066	4963	5235	5015	100	1550	500	3610	10	1	20032636	1034	25.05	1.28	12	0.02	206.00	4045.00	9870	20230303	-47.72	4980	20230726	3.61	9870	-47.72	20230303	4980	3.61	20230726	9870	-47.72	20230303	4980	3.61	20230726	3.45	N	159580	500	100 억	293550	N	N	0	N	N
58	20231020	160755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-160	5	-3.00	477614640	92166	290.83	5300	5300	5080	6920	3740	5330	5182.21	1.42	9010	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1036	25.10	1.28	12	0.46	206.00	4045.00	9870	20230303	-47.62	4980	20230726	3.82	9870	-47.62	20230303	4980	3.82	20230726	9870	-47.62	20230303	4980	3.82	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
59	20231020	150754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-140	5	-2.63	430963140	83210	262.57	5300	5300	5080	6920	3740	5330	5179.22	1.42	9434	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1040	25.19	1.28	12	0.42	206.00	4045.00	9870	20230303	-47.42	4980	20230726	4.22	9870	-47.42	20230303	4980	4.22	20230726	9870	-47.42	20230303	4980	4.22	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
60	20231020	140801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-80	5	-1.50	363332640	70231	221.61	5300	5300	5080	6920	3740	5330	5173.39	1.42	9151	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1052	25.49	1.30	12	0.35	206.00	4045.00	9870	20230303	-46.81	4980	20230726	5.42	9870	-46.81	20230303	4980	5.42	20230726	9870	-46.81	20230303	4980	5.42	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
61	20231020	130739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-160	5	-3.00	255957120	49722	156.90	5300	5300	5080	6920	3740	5330	5147.76	1.42	-3617	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1036	25.10	1.28	12	0.25	206.00	4045.00	9870	20230303	-47.62	4980	20230726	3.82	9870	-47.62	20230303	4980	3.82	20230726	9870	-47.62	20230303	4980	3.82	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
62	20231020	120750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-150	5	-2.81	187288360	36387	114.82	5300	5300	5080	6920	3740	5330	5147.12	1.42	-8519	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1038	25.15	1.28	12	0.18	206.00	4045.00	9870	20230303	-47.52	4980	20230726	4.02	9870	-47.52	20230303	4980	4.02	20230726	9870	-47.52	20230303	4980	4.02	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
63	20231020	110758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-200	5	-3.75	161636950	31385	99.03	5300	5300	5080	6920	3740	5330	5150.13	1.42	-7797	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1028	24.90	1.27	12	0.16	206.00	4045.00	9870	20230303	-48.02	4980	20230726	3.01	9870	-48.02	20230303	4980	3.01	20230726	9870	-48.02	20230303	4980	3.01	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
64	20231020	100749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-220	5	-4.13	141367850	27406	86.48	5300	5300	5080	6920	3740	5330	5158.28	1.42	-7557	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1024	24.81	1.26	12	0.14	206.00	4045.00	9870	20230303	-48.23	4980	20230726	2.61	9870	-48.23	20230303	4980	2.61	20230726	9870	-48.23	20230303	4980	2.61	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
65	20231020	090751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-100	5	-1.88	21638650	4131	13.04	5300	5300	5220	6920	3740	5330	5238.11	1.42	2658	5583	5456	5383	5256	5183	5420	5220	100	1590	500	3730	10	1	20032636	1048	25.39	1.29	12	0.02	206.00	4045.00	9870	20230303	-47.01	4980	20230726	5.02	9870	-47.01	20230303	4980	5.02	20230726	9870	-47.01	20230303	4980	5.02	20230726	3.46	N	159580	500	100 억	284545	N	N	16	N	N
66	20231019	160748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-170	5	-3.09	166406260	30954	115.43	5410	5510	5310	7150	3850	5500	5375.92	1.44	-4305	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1068	25.87	1.32	12	0.15	206.00	4045.00	9870	20230303	-46.00	4980	20230726	7.03	9870	-46.00	20230303	4980	7.03	20230726	9870	-46.00	20230303	4980	7.03	20230726	3.47	N	159580	500	100 억	288813	N	N	16	N	N
67	20231019	150740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-150	5	-2.73	163211890	30354	113.19	5410	5510	5310	7150	3850	5500	5376.95	1.44	-4464	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1072	25.97	1.32	12	0.15	206.00	4045.00	9870	20230303	-45.80	4980	20230726	7.43	9870	-45.80	20230303	4980	7.43	20230726	9870	-45.80	20230303	4980	7.43	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
68	20231019	140751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-120	5	-2.18	128271740	23802	88.76	5410	5510	5330	7150	3850	5500	5389.12	1.44	-3269	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1078	26.12	1.33	12	0.12	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
69	20231019	130743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-110	5	-2.00	106177100	19675	73.37	5410	5510	5330	7150	3850	5500	5396.55	1.44	-2041	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1080	26.17	1.33	12	0.10	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
70	20231019	120749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-110	5	-2.00	82549390	15260	56.90	5410	5510	5330	7150	3850	5500	5409.53	1.44	93	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1080	26.17	1.33	12	0.08	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
71	20231019	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-100	5	-1.82	73373170	13555	50.55	5410	5510	5330	7150	3850	5500	5413.00	1.44	713	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1082	26.21	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
72	20231019	100739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-50	5	-0.91	37978690	7037	26.24	5410	5510	5330	7150	3850	5500	5397.00	1.44	638	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1092	26.46	1.35	12	0.04	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
73	20231019	090749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-130	5	-2.36	17745780	3293	12.28	5410	5510	5330	7150	3850	5500	5388.94	1.44	1043	5746	5622	5516	5392	5286	5685	5455	100	1650	500	3850	10	1	20032636	1076	26.07	1.33	12	0.02	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	3.47	N	159580	500	100 억	288813	N	N	1	N	N
74	20231018	160752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-10	5	-0.18	143066530	26065	45.63	5470	5640	5410	7160	3860	5510	5488.84	1.47	-5673	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1102	26.70	1.36	12	0.13	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	3.46	N	159580	500	100 억	294692	N	N	1	N	N
75	20231018	150744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-30	5	-0.54	134522360	24508	42.90	5470	5640	5410	7160	3860	5510	5488.92	1.47	-5614	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1098	26.60	1.35	12	0.12	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
76	20231018	140732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-30	5	-0.54	123709880	22540	39.46	5470	5640	5410	7160	3860	5510	5488.46	1.47	-5153	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1098	26.60	1.35	12	0.11	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
77	20231018	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-60	5	-1.09	103725790	18878	33.05	5470	5640	5420	7160	3860	5510	5494.53	1.47	-4773	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1092	26.46	1.35	12	0.09	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
78	20231018	120744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-10	5	-0.18	78908640	14321	25.07	5470	5640	5430	7160	3860	5510	5510.00	1.47	-3270	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1102	26.70	1.36	12	0.07	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
79	20231018	110738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-30	5	-0.54	71802790	13022	22.79	5470	5640	5430	7160	3860	5510	5513.96	1.47	-2834	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1098	26.60	1.35	12	0.07	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
80	20231018	100746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-60	5	-1.09	57410070	10388	18.18	5470	5640	5430	7160	3860	5510	5526.58	1.47	-2998	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1092	26.46	1.35	12	0.05	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
81	20231018	090734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	10	2	0.18	21813070	3914	6.85	5470	5640	5450	7160	3860	5510	5573.09	1.47	-1229	5750	5630	5490	5370	5230	5690	5430	100	1650	500	3850	10	1	20032636	1106	26.80	1.36	12	0.02	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	3.46	N	159580	500	100 억	294692	N	N	0	N	N
82	20231017	160738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	170	2	3.18	315059100	56865	115.18	5350	5610	5350	6940	3740	5340	5540.47	1.42	9430	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1104	26.75	1.36	12	0.28	206.00	4045.00	9870	20230303	-44.17	4980	20230726	10.64	9870	-44.17	20230303	4980	10.64	20230726	9870	-44.17	20230303	4980	10.64	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
83	20231017	150744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	170	2	3.18	309462480	55850	113.13	5350	5610	5350	6940	3740	5340	5540.96	1.42	9452	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1104	26.75	1.36	12	0.28	206.00	4045.00	9870	20230303	-44.17	4980	20230726	10.64	9870	-44.17	20230303	4980	10.64	20230726	9870	-44.17	20230303	4980	10.64	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
84	20231017	140743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	190	2	3.56	301452510	54400	110.19	5350	5610	5350	6940	3740	5340	5541.41	1.42	8787	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1108	26.84	1.37	12	0.27	206.00	4045.00	9870	20230303	-43.97	4980	20230726	11.04	9870	-43.97	20230303	4980	11.04	20230726	9870	-43.97	20230303	4980	11.04	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
85	20231017	130737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	210	2	3.93	247485210	44686	90.51	5350	5610	5350	6940	3740	5340	5538.32	1.42	10380	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1112	26.94	1.37	12	0.22	206.00	4045.00	9870	20230303	-43.77	4980	20230726	11.45	9870	-43.77	20230303	4980	11.45	20230726	9870	-43.77	20230303	4980	11.45	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
86	20231017	120742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	200	2	3.75	237143750	42821	86.74	5350	5610	5350	6940	3740	5340	5538.02	1.42	10518	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1110	26.89	1.37	12	0.21	206.00	4045.00	9870	20230303	-43.87	4980	20230726	11.24	9870	-43.87	20230303	4980	11.24	20230726	9870	-43.87	20230303	4980	11.24	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
87	20231017	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	210	2	3.93	208201180	37583	76.13	5350	5610	5350	6940	3740	5340	5539.77	1.42	7890	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1112	26.94	1.37	12	0.19	206.00	4045.00	9870	20230303	-43.77	4980	20230726	11.45	9870	-43.77	20230303	4980	11.45	20230726	9870	-43.77	20230303	4980	11.45	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
88	20231017	100728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	210	2	3.93	191080700	34486	69.85	5350	5610	5350	6940	3740	5340	5540.82	1.42	8088	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1112	26.94	1.37	12	0.17	206.00	4045.00	9870	20230303	-43.77	4980	20230726	11.45	9870	-43.77	20230303	4980	11.45	20230726	9870	-43.77	20230303	4980	11.45	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
89	20231017	090734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	110	2	2.06	6626770	1227	2.49	5350	5450	5350	6940	3740	5340	5400.79	1.42	786	5600	5470	5340	5210	5080	5405	5145	100	1600	500	3730	10	1	20032636	1092	26.46	1.35	12	0.01	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.51	N	159580	500	100 억	285035	N	N	15	N	N
90	20231016	160735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-80	5	-1.48	257647330	48936	97.23	5470	5470	5210	7040	3800	5420	5264.99	1.44	-7182	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1070	25.92	1.32	12	0.24	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	3.48	N	159580	500	100 억	288260	N	N	15	N	N
91	20231016	150734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-100	5	-1.85	244569960	46484	92.35	5470	5470	5210	7040	3800	5420	5261.38	1.44	-6646	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1066	25.83	1.32	12	0.23	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
92	20231016	140736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-140	5	-2.58	230855640	43888	87.20	5470	5470	5210	7040	3800	5420	5260.11	1.44	-6861	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1058	25.63	1.31	12	0.22	206.00	4045.00	9870	20230303	-46.50	4980	20230726	6.02	9870	-46.50	20230303	4980	6.02	20230726	9870	-46.50	20230303	4980	6.02	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
93	20231016	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-180	5	-3.32	195548430	37154	73.82	5470	5470	5210	7040	3800	5420	5263.19	1.44	-7075	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1050	25.44	1.30	12	0.19	206.00	4045.00	9870	20230303	-46.91	4980	20230726	5.22	9870	-46.91	20230303	4980	5.22	20230726	9870	-46.91	20230303	4980	5.22	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
94	20231016	120730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-160	5	-2.95	158221600	30041	59.69	5470	5470	5210	7040	3800	5420	5266.86	1.44	-5000	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1054	25.53	1.30	12	0.15	206.00	4045.00	9870	20230303	-46.71	4980	20230726	5.62	9870	-46.71	20230303	4980	5.62	20230726	9870	-46.71	20230303	4980	5.62	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
95	20231016	110726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-190	5	-3.51	126531780	23987	47.66	5470	5470	5210	7040	3800	5420	5275.01	1.44	-5373	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1048	25.39	1.29	12	0.12	206.00	4045.00	9870	20230303	-47.01	4980	20230726	5.02	9870	-47.01	20230303	4980	5.02	20230726	9870	-47.01	20230303	4980	5.02	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
96	20231016	100722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-110	5	-2.03	70890960	13367	26.56	5470	5470	5250	7040	3800	5420	5303.43	1.44	-4984	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1064	25.78	1.31	12	0.07	206.00	4045.00	9870	20230303	-46.20	4980	20230726	6.63	9870	-46.20	20230303	4980	6.63	20230726	9870	-46.20	20230303	4980	6.63	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
97	20231016	090726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-140	5	-2.58	22785580	4272	8.49	5470	5470	5250	7040	3800	5420	5333.70	1.44	-3046	5586	5502	5406	5322	5226	5455	5275	100	1620	500	3790	10	1	20032636	1058	25.63	1.31	12	0.02	206.00	4045.00	9870	20230303	-46.50	4980	20230726	6.02	9870	-46.50	20230303	4980	6.02	20230726	9870	-46.50	20230303	4980	6.02	20230726	3.48	N	159580	500	100 억	288260	N	N	0	N	N
98	20231012	160747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	80	2	1.48	227249670	41438	75.69	5410	5560	5370	7000	3780	5390	5484.09	1.39	10017	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1096	26.55	1.35	12	0.21	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	3.47	N	159580	500	100 억	278761	N	N	1	N	N
99	20231012	150731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	90	2	1.67	212799290	38799	70.87	5410	5560	5370	7000	3780	5390	5484.66	1.39	10297	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1098	26.60	1.35	12	0.19	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
100	20231012	140729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	120	2	2.23	190073670	34663	63.31	5410	5560	5370	7000	3780	5390	5483.47	1.39	9300	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1104	26.75	1.36	12	0.17	206.00	4045.00	9870	20230303	-44.17	4980	20230726	10.64	9870	-44.17	20230303	4980	10.64	20230726	9870	-44.17	20230303	4980	10.64	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
101	20231012	130731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	100	2	1.86	163310180	29786	54.41	5410	5560	5370	7000	3780	5390	5482.78	1.39	8473	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1100	26.65	1.36	12	0.15	206.00	4045.00	9870	20230303	-44.38	4980	20230726	10.24	9870	-44.38	20230303	4980	10.24	20230726	9870	-44.38	20230303	4980	10.24	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
102	20231012	120739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	80	2	1.48	143237760	26121	47.71	5410	5560	5370	7000	3780	5390	5483.62	1.39	7140	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1096	26.55	1.35	12	0.13	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
103	20231012	110737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	130	2	2.41	130147170	23733	43.35	5410	5560	5370	7000	3780	5390	5483.81	1.39	6694	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1106	26.80	1.36	12	0.12	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
104	20231012	100733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	130	2	2.41	85441790	15573	28.44	5410	5560	5370	7000	3780	5390	5486.53	1.39	4637	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1106	26.80	1.36	12	0.08	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
105	20231012	090739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	60	2	1.11	10961460	2030	3.71	5410	5450	5370	7000	3780	5390	5399.73	1.39	343	5590	5490	5380	5280	5170	5540	5330	100	1610	500	3770	10	1	20032636	1092	26.46	1.35	12	0.01	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.47	N	159580	500	100 억	278761	N	N	137	N	N
106	20231011	160729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	120	2	2.28	295876360	54746	90.65	5270	5480	5270	6850	3690	5270	5404.53	1.39	-70	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1080	26.17	1.33	12	0.27	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.49	N	159580	500	100 억	278006	N	N	137	N	N
107	20231011	150732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	110	2	2.09	286620000	53028	87.80	5270	5480	5270	6850	3690	5270	5405.07	1.39	-228	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1078	26.12	1.33	12	0.26	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
108	20231011	140736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	120	2	2.28	208567520	38677	64.04	5270	5480	5270	6850	3690	5270	5392.55	1.39	-305	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1080	26.17	1.33	12	0.19	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
109	20231011	130726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	100	2	1.90	186833640	34637	57.35	5270	5480	5270	6850	3690	5270	5394.05	1.39	672	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1076	26.07	1.33	12	0.17	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
110	20231011	120741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	140	2	2.66	183750320	34064	56.40	5270	5480	5270	6850	3690	5270	5394.27	1.39	731	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1084	26.26	1.34	12	0.17	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
111	20231011	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	140	2	2.66	168497730	31247	51.74	5270	5480	5270	6850	3690	5270	5392.45	1.39	302	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1084	26.26	1.34	12	0.16	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
112	20231011	100730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	110	2	2.09	116778350	21702	35.93	5270	5480	5270	6850	3690	5270	5380.99	1.39	268	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1078	26.12	1.33	12	0.11	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
113	20231011	090735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	10684620	2027	3.36	5270	5290	5270	6850	3690	5270	5271.15	1.39	-512	5603	5436	5303	5136	5003	5370	5070	100	1580	500	3680	10	1	20032636	1058	25.63	1.31	12	0.01	206.00	4045.00	9870	20230303	-46.50	4980	20230726	6.02	9870	-46.50	20230303	4980	6.02	20230726	9870	-46.50	20230303	4980	6.02	20230726	3.49	N	159580	500	100 억	278006	N	N	154	N	N
114	20231010	160726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-160	5	-2.95	318667290	60294	124.44	5440	5470	5170	7050	3810	5430	5282.81	1.42	-6134	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1056	25.58	1.30	12	0.30	206.00	4045.00	9870	20230303	-46.61	4980	20230726	5.82	9870	-46.61	20230303	4980	5.82	20230726	9870	-46.61	20230303	4980	5.82	20230726	3.52	N	159580	500	100 억	283981	N	N	154	N	N
115	20231010	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-210	5	-3.87	295007630	55783	115.13	5440	5470	5170	7050	3810	5430	5285.91	1.42	-4487	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1046	25.34	1.29	12	0.28	206.00	4045.00	9870	20230303	-47.11	4980	20230726	4.82	9870	-47.11	20230303	4980	4.82	20230726	9870	-47.11	20230303	4980	4.82	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
116	20231010	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-220	5	-4.05	258393370	48730	100.57	5440	5470	5180	7050	3810	5430	5299.88	1.42	1016	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1044	25.29	1.29	12	0.24	206.00	4045.00	9870	20230303	-47.21	4980	20230726	4.62	9870	-47.21	20230303	4980	4.62	20230726	9870	-47.21	20230303	4980	4.62	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
117	20231010	130721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-200	5	-3.68	218989200	41163	84.96	5440	5470	5180	7050	3810	5430	5317.31	1.42	-117	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1048	25.39	1.29	12	0.21	206.00	4045.00	9870	20230303	-47.01	4980	20230726	5.02	9870	-47.01	20230303	4980	5.02	20230726	9870	-47.01	20230303	4980	5.02	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
118	20231010	120720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-120	5	-2.21	139620410	26001	53.66	5440	5470	5260	7050	3810	5430	5367.40	1.42	-616	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1064	25.78	1.31	12	0.13	206.00	4045.00	9870	20230303	-46.20	4980	20230726	6.63	9870	-46.20	20230303	4980	6.63	20230726	9870	-46.20	20230303	4980	6.63	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
119	20231010	110708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-90	5	-1.66	91978920	17017	35.12	5440	5470	5340	7050	3810	5430	5403.57	1.42	-1151	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1070	25.92	1.32	12	0.08	206.00	4045.00	9870	20230303	-45.90	4980	20230726	7.23	9870	-45.90	20230303	4980	7.23	20230726	9870	-45.90	20230303	4980	7.23	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
120	20231010	100715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-30	5	-0.55	70620000	13038	26.91	5440	5470	5370	7050	3810	5430	5415.35	1.42	-522	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1082	26.21	1.33	12	0.07	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
121	20231010	090708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-20	5	-0.37	26076630	4801	9.91	5440	5460	5410	7050	3810	5430	5431.89	1.42	-1313	5643	5536	5333	5226	5023	5590	5280	100	1620	500	3800	10	1	20032636	1084	26.26	1.34	12	0.02	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	3.52	N	159580	500	100 억	283981	N	N	4	N	N
122	20231006	160717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	240	2	4.62	258052830	48301	65.06	5130	5440	5130	6740	3640	5190	5342.60	1.34	14189	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1088	26.36	1.34	12	0.24	206.00	4045.00	9870	20230303	-44.98	4980	20230726	9.04	9870	-44.98	20230303	4980	9.04	20230726	9870	-44.98	20230303	4980	9.04	20230726	3.51	N	159580	500	100 억	269143	N	N	4	N	N
123	20231006	150706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	220	2	4.24	231421740	43386	58.44	5130	5440	5130	6740	3640	5190	5334.02	1.34	14536	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1084	26.26	1.34	12	0.22	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
124	20231006	140708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	130	2	2.50	168276830	31653	42.63	5130	5390	5130	6740	3640	5190	5316.30	1.34	10779	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1066	25.83	1.32	12	0.16	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
125	20231006	130700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	180	2	3.47	135515560	25504	34.35	5130	5390	5130	6740	3640	5190	5313.50	1.34	7587	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1076	26.07	1.33	12	0.13	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
126	20231006	120659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	180	2	3.47	124945810	23534	31.70	5130	5390	5130	6740	3640	5190	5309.16	1.34	6692	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1076	26.07	1.33	12	0.12	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
127	20231006	110652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	170	2	3.28	105341100	19878	26.77	5130	5390	5130	6740	3640	5190	5299.38	1.34	7184	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1074	26.02	1.33	12	0.10	206.00	4045.00	9870	20230303	-45.69	4980	20230726	7.63	9870	-45.69	20230303	4980	7.63	20230726	9870	-45.69	20230303	4980	7.63	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
128	20231006	100657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	120	2	2.31	80778910	15277	20.58	5130	5350	5130	6740	3640	5190	5287.62	1.34	4780	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1064	25.78	1.31	12	0.08	206.00	4045.00	9870	20230303	-46.20	4980	20230726	6.63	9870	-46.20	20230303	4980	6.63	20230726	9870	-46.20	20230303	4980	6.63	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N
129	20231006	090653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	50	2	0.96	11146890	2159	2.91	5130	5240	5130	6740	3640	5190	5162.99	1.34	354	5483	5336	5263	5116	5043	5300	5080	100	1550	500	3630	10	1	20032636	1050	25.44	1.30	12	0.01	206.00	4045.00	9870	20230303	-46.91	4980	20230726	5.22	9870	-46.91	20230303	4980	5.22	20230726	9870	-46.91	20230303	4980	5.22	20230726	3.51	N	159580	500	100 억	269143	N	N	71	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History