KissMeData/046970/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-59	5	-2.87	4245487477	2103029	105.60	2070	2110	1973	2670	1440	2055	2018.76	2.19	-488365	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	1	1	43824999	875	-18.48	1.62	12	4.80	-108.00	1234.00	2905	20230828	-31.29	970	20221027	105.77	2905	-31.29	20230828	1085	83.96	20230103	2905	-31.29	20230828	1025	94.73	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
3	20231031	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-55	5	-2.68	4089941202	2025082	101.69	2070	2110	1973	2670	1440	2055	2019.64	2.19	-498974	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	5	1	43824999	876	-18.52	1.62	12	4.62	-108.00	1234.00	2905	20230828	-31.15	970	20221027	106.19	2905	-31.15	20230828	1085	84.33	20230103	2905	-31.15	20230828	1025	95.12	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
4	20231031	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-55	5	-2.68	3677979497	1819929	91.39	2070	2110	1973	2670	1440	2055	2020.95	2.19	-503062	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	5	1	43824999	876	-18.52	1.62	12	4.15	-108.00	1234.00	2905	20230828	-31.15	970	20221027	106.19	2905	-31.15	20230828	1085	84.33	20230103	2905	-31.15	20230828	1025	95.12	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
5	20231031	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	-70	5	-3.41	3420664764	1690399	84.88	2070	2110	1973	2670	1440	2055	2023.58	2.19	-485097	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	1	1	43824999	870	-18.38	1.61	12	3.86	-108.00	1234.00	2905	20230828	-31.67	970	20221027	104.64	2905	-31.67	20230828	1085	82.95	20230103	2905	-31.67	20230828	1025	93.66	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
6	20231031	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-71	5	-3.45	3055577219	1505958	75.62	2070	2110	1977	2670	1440	2055	2028.99	2.19	-431133	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	1	1	43824999	869	-18.37	1.61	12	3.44	-108.00	1234.00	2905	20230828	-31.70	970	20221027	104.54	2905	-31.70	20230828	1085	82.86	20230103	2905	-31.70	20230828	1025	93.56	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
7	20231031	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-55	5	-2.68	2478641683	1216053	61.06	2070	2110	1997	2670	1440	2055	2038.27	2.19	-342779	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	5	1	43824999	876	-18.52	1.62	12	2.77	-108.00	1234.00	2905	20230828	-31.15	970	20221027	106.19	2905	-31.15	20230828	1085	84.33	20230103	2905	-31.15	20230828	1025	95.12	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
8	20231031	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-15	5	-0.73	1494556920	727092	36.51	2070	2110	2025	2670	1440	2055	2055.53	2.19	-146549	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	5	1	43824999	894	-18.89	1.65	12	1.66	-108.00	1234.00	2905	20230828	-29.78	970	20221027	110.31	2905	-29.78	20230828	1085	88.02	20230103	2905	-29.78	20230828	1025	99.02	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
9	20231031	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-25	5	-1.22	543845950	262298	13.17	2070	2110	2030	2670	1440	2055	2073.39	2.19	-99683	2131	2093	2027	1989	1923	2112	2008	219	615	500	1230	5	1	43824999	890	-18.80	1.65	12	0.60	-108.00	1234.00	2905	20230828	-30.12	970	20221027	109.28	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	1025	98.05	20221031	1.39	N	046970	500	219 억	961234	N	N	N	N
10	20231030	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	82	2	4.16	3986575132	1962859	97.71	1973	2065	1961	2560	1382	1973	2030.94	0.84	595535	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	901	-19.03	1.67	12	4.48	-108.00	1234.00	2905	20230828	-29.26	970	20221027	111.86	2905	-29.26	20230828	1085	89.40	20230103	2905	-29.26	20230828	1025	100.49	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
11	20231030	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	72	2	3.65	3658225602	1802700	89.74	1973	2065	1961	2560	1382	1973	2029.31	0.84	525953	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	896	-18.94	1.66	12	4.11	-108.00	1234.00	2905	20230828	-29.60	970	20221027	110.82	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	1025	99.51	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
12	20231030	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	72	2	3.65	3267659167	1612243	80.26	1973	2065	1961	2560	1382	1973	2026.78	0.84	483460	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	896	-18.94	1.66	12	3.68	-108.00	1234.00	2905	20230828	-29.60	970	20221027	110.82	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	1025	99.51	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
13	20231030	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	82	2	4.16	2772663002	1370505	68.23	1973	2065	1961	2560	1382	1973	2023.10	0.84	360361	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	901	-19.03	1.67	12	3.13	-108.00	1234.00	2905	20230828	-29.26	970	20221027	111.86	2905	-29.26	20230828	1085	89.40	20230103	2905	-29.26	20230828	1025	100.49	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
14	20231030	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	62	2	3.14	2260948422	1120621	55.79	1973	2050	1961	2560	1382	1973	2017.59	0.84	269599	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	892	-18.84	1.65	12	2.56	-108.00	1234.00	2905	20230828	-29.95	970	20221027	109.79	2905	-29.95	20230828	1085	87.56	20230103	2905	-29.95	20230828	1025	98.54	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
15	20231030	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	72	2	3.65	1669990039	829375	41.29	1973	2050	1961	2560	1382	1973	2013.56	0.84	167172	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	896	-18.94	1.66	12	1.89	-108.00	1234.00	2905	20230828	-29.60	970	20221027	110.82	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	1025	99.51	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
16	20231030	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	42	2	2.13	936074364	467464	23.27	1973	2025	1961	2560	1382	1973	2002.46	0.84	31365	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	5	1	43824999	883	-18.66	1.63	12	1.07	-108.00	1234.00	2905	20230828	-30.64	970	20221027	107.73	2905	-30.64	20230828	1085	85.71	20230103	2905	-30.64	20230828	1025	96.59	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
17	20231030	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	17	2	0.86	104280945	52727	2.62	1973	1999	1961	2560	1382	1973	1977.76	0.84	4340	2069	2020	1966	1917	1863	1994	1891	219	587	500	1180	1	1	43824999	872	-18.43	1.61	12	0.12	-108.00	1234.00	2905	20230828	-31.50	970	20221027	105.15	2905	-31.50	20230828	1085	83.41	20230103	2905	-31.50	20230828	1025	94.15	20221031	1.39	N	046970	500	219 억	367281	N	N	N	N
18	20231027	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	-37	5	-1.84	3922140886	1992583	45.32	2010	2015	1912	2610	1410	2010	1968.34	0.51	143505	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	865	-18.27	1.60	12	4.55	-108.00	1234.00	2905	20230828	-32.08	970	20221027	103.40	2905	-32.08	20230828	1085	81.84	20230103	2905	-32.08	20230828	970	103.40	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
19	20231027	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	-54	5	-2.69	3601425027	1829622	41.61	2010	2015	1912	2610	1410	2010	1968.40	0.51	108730	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	857	-18.11	1.59	12	4.17	-108.00	1234.00	2905	20230828	-32.67	970	20221027	101.65	2905	-32.67	20230828	1085	80.28	20230103	2905	-32.67	20230828	970	101.65	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
20	20231027	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-27	5	-1.34	3173854114	1611478	36.65	2010	2015	1912	2610	1410	2010	1969.53	0.51	90428	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	869	-18.36	1.61	12	3.68	-108.00	1234.00	2905	20230828	-31.74	970	20221027	104.43	2905	-31.74	20230828	1085	82.76	20230103	2905	-31.74	20230828	970	104.43	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
21	20231027	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	-37	5	-1.84	2846353157	1445625	32.88	2010	2015	1912	2610	1410	2010	1968.94	0.51	51259	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	865	-18.27	1.60	12	3.30	-108.00	1234.00	2905	20230828	-32.08	970	20221027	103.40	2905	-32.08	20230828	1085	81.84	20230103	2905	-32.08	20230828	970	103.40	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
22	20231027	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-11	5	-0.55	2550392872	1296667	29.49	2010	2015	1912	2610	1410	2010	1966.88	0.51	76669	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	876	-18.51	1.62	12	2.96	-108.00	1234.00	2905	20230828	-31.19	970	20221027	106.08	2905	-31.19	20230828	1085	84.24	20230103	2905	-31.19	20230828	970	106.08	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
23	20231027	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-20	5	-1.00	2307877448	1175193	26.73	2010	2015	1912	2610	1410	2010	1963.83	0.51	60895	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	872	-18.43	1.61	12	2.68	-108.00	1234.00	2905	20230828	-31.50	970	20221027	105.15	2905	-31.50	20230828	1085	83.41	20230103	2905	-31.50	20230828	970	105.15	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
24	20231027	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	-72	5	-3.58	1589888324	812897	18.49	2010	2010	1912	2610	1410	2010	1955.83	0.51	27748	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	849	-17.94	1.57	12	1.85	-108.00	1234.00	2905	20230828	-33.29	970	20221027	99.79	2905	-33.29	20230828	1085	78.62	20230103	2905	-33.29	20230828	970	99.79	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
25	20231027	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-32	5	-1.59	310013043	157062	3.57	2010	2010	1912	2610	1410	2010	1973.82	0.51	-1488	2160	2085	2040	1965	1920	2062	1942	219	600	500	1200	1	1	43824999	867	-18.31	1.60	12	0.36	-108.00	1234.00	2905	20230828	-31.91	970	20221027	103.92	2905	-31.91	20230828	1085	82.30	20230103	2905	-31.91	20230828	970	103.92	20221027	1.54	N	046970	500	219 억	225235	N	N	N	N
26	20231026	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-230	5	-10.27	8926478705	4366300	24.75	2115	2115	1995	2910	1570	2240	2044.40	3.05	-1131673	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	881	-18.61	1.63	12	9.96	-108.00	1234.00	2905	20230828	-30.81	970	20221027	107.22	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	970	107.22	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
27	20231026	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-235	5	-10.49	8684069795	4245573	24.06	2115	2115	1995	2910	1570	2240	2045.34	3.05	-1112883	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	879	-18.56	1.62	12	9.69	-108.00	1234.00	2905	20230828	-30.98	970	20221027	106.70	2905	-30.98	20230828	1085	84.79	20230103	2905	-30.98	20230828	970	106.70	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
28	20231026	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-230	5	-10.27	8019710760	3914013	22.19	2115	2115	2000	2910	1570	2240	2048.87	3.05	-1099285	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	881	-18.61	1.63	12	8.93	-108.00	1234.00	2905	20230828	-30.81	970	20221027	107.22	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	970	107.22	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
29	20231026	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-215	5	-9.60	7215258430	3514384	19.92	2115	2115	2015	2910	1570	2240	2052.95	3.05	-1006608	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	887	-18.75	1.64	12	8.02	-108.00	1234.00	2905	20230828	-30.29	970	20221027	108.76	2905	-30.29	20230828	1085	86.64	20230103	2905	-30.29	20230828	970	108.76	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
30	20231026	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-220	5	-9.82	6802860420	3310498	18.76	2115	2115	2015	2910	1570	2240	2054.82	3.05	-973131	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	885	-18.70	1.64	12	7.55	-108.00	1234.00	2905	20230828	-30.46	970	20221027	108.25	2905	-30.46	20230828	1085	86.18	20230103	2905	-30.46	20230828	970	108.25	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
31	20231026	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-205	5	-9.15	6283053310	3054664	17.31	2115	2115	2015	2910	1570	2240	2056.74	3.05	-896816	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	892	-18.84	1.65	12	6.97	-108.00	1234.00	2905	20230828	-29.95	970	20221027	109.79	2905	-29.95	20230828	1085	87.56	20230103	2905	-29.95	20230828	970	109.79	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
32	20231026	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-165	5	-7.37	5479207825	2663415	15.10	2115	2115	2015	2910	1570	2240	2057.06	3.05	-858432	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	909	-19.21	1.68	12	6.08	-108.00	1234.00	2905	20230828	-28.57	970	20221027	113.92	2905	-28.57	20230828	1085	91.24	20230103	2905	-28.57	20230828	970	113.92	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
33	20231026	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-175	5	-7.81	1454079190	699494	3.96	2115	2115	2045	2910	1570	2240	2078.26	3.05	-156168	2513	2376	2213	2076	1913	2445	2145	219	670	500	1340	5	1	43824999	905	-19.12	1.67	12	1.60	-108.00	1234.00	2905	20230828	-28.92	970	20221027	112.89	2905	-28.92	20230828	1085	90.32	20230103	2905	-28.92	20230828	970	112.89	20221027	1.97	N	046970	500	219 억	1337912	N	N	N	N
34	20231025	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	120	2	5.66	39011933170	17483114	196.06	2175	2350	2050	2755	1485	2120	2231.43	2.22	347987	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	982	-20.74	1.82	12	39.89	-108.00	1234.00	2905	20230828	-22.89	970	20221027	130.93	2905	-22.89	20230828	1085	106.45	20230103	2905	-22.89	20230828	970	130.93	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
35	20231025	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	110	2	5.19	36973026130	16573707	185.86	2175	2350	2050	2755	1485	2120	2230.87	2.22	405428	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	977	-20.65	1.81	12	37.82	-108.00	1234.00	2905	20230828	-23.24	970	20221027	129.90	2905	-23.24	20230828	1085	105.53	20230103	2905	-23.24	20230828	970	129.90	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
36	20231025	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	85	2	4.01	32913676455	14757743	165.50	2175	2350	2050	2755	1485	2120	2230.31	2.22	196893	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	966	-20.42	1.79	12	33.67	-108.00	1234.00	2905	20230828	-24.10	970	20221027	127.32	2905	-24.10	20230828	1085	103.23	20230103	2905	-24.10	20230828	970	127.32	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
37	20231025	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	100	2	4.72	21019727025	9508867	106.63	2175	2310	2050	2755	1485	2120	2210.60	2.22	-190157	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	973	-20.56	1.80	12	21.70	-108.00	1234.00	2905	20230828	-23.58	970	20221027	128.87	2905	-23.58	20230828	1085	104.61	20230103	2905	-23.58	20230828	970	128.87	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
38	20231025	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	50	2	2.36	19849064120	8972108	100.62	2175	2310	2050	2755	1485	2120	2212.37	2.22	-277178	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	951	-20.09	1.76	12	20.47	-108.00	1234.00	2905	20230828	-25.30	970	20221027	123.71	2905	-25.30	20230828	1085	100.00	20230103	2905	-25.30	20230828	970	123.71	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
39	20231025	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	80	2	3.77	17986200170	8118199	91.04	2175	2310	2050	2755	1485	2120	2215.61	2.22	-327478	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	964	-20.37	1.78	12	18.52	-108.00	1234.00	2905	20230828	-24.27	970	20221027	126.80	2905	-24.27	20230828	1085	102.76	20230103	2905	-24.27	20230828	970	126.80	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
40	20231025	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	130	2	6.13	9326132640	4266340	47.84	2175	2280	2050	2755	1485	2120	2186.08	2.22	-18999	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	986	-20.83	1.82	12	9.73	-108.00	1234.00	2905	20230828	-22.55	970	20221027	131.96	2905	-22.55	20230828	1085	107.37	20230103	2905	-22.55	20230828	970	131.96	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
41	20231025	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	1474510425	692218	7.76	2175	2180	2050	2755	1485	2120	2130.22	2.22	12939	2410	2265	2135	1990	1860	2337	2062	219	635	500	1270	5	1	43824999	931	-19.68	1.72	12	1.58	-108.00	1234.00	2905	20230828	-26.85	970	20221027	119.07	2905	-26.85	20230828	1085	95.85	20230103	2905	-26.85	20230828	970	119.07	20221027	2.45	N	046970	500	219 억	971297	N	N	N	N
42	20231024	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	50	2	2.42	19052584040	8843173	88.91	2085	2280	2005	2690	1450	2070	2154.52	1.55	289463	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	929	-19.63	1.72	12	20.18	-108.00	1234.00	2905	20230828	-27.02	970	20221027	118.56	2905	-27.02	20230828	1085	95.39	20230103	2905	-27.02	20230828	970	118.56	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
43	20231024	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	40	2	1.93	18527857285	8594906	86.41	2085	2280	2005	2690	1450	2070	2155.68	1.55	209610	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	925	-19.54	1.71	12	19.61	-108.00	1234.00	2905	20230828	-27.37	970	20221027	117.53	2905	-27.37	20230828	1085	94.47	20230103	2905	-27.37	20230828	970	117.53	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
44	20231024	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-5	5	-0.24	17041635715	7888063	79.31	2085	2280	2005	2690	1450	2070	2160.43	1.55	-111452	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	905	-19.12	1.67	12	18.00	-108.00	1234.00	2905	20230828	-28.92	970	20221027	112.89	2905	-28.92	20230828	1085	90.32	20230103	2905	-28.92	20230828	970	112.89	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
45	20231024	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-45	5	-2.17	16301413575	7524672	75.65	2085	2280	2005	2690	1450	2070	2166.40	1.55	-178330	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	887	-18.75	1.64	12	17.17	-108.00	1234.00	2905	20230828	-30.29	970	20221027	108.76	2905	-30.29	20230828	1085	86.64	20230103	2905	-30.29	20230828	970	108.76	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
46	20231024	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-25	5	-1.21	15467071200	7116012	71.54	2085	2280	2005	2690	1450	2070	2173.56	1.55	-158502	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	896	-18.94	1.66	12	16.24	-108.00	1234.00	2905	20230828	-29.60	970	20221027	110.82	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	970	110.82	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
47	20231024	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-40	5	-1.93	14448518340	6618392	66.54	2085	2280	2025	2690	1450	2070	2183.09	1.55	-87998	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	890	-18.80	1.65	12	15.10	-108.00	1234.00	2905	20230828	-30.12	970	20221027	109.28	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	970	109.28	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
48	20231024	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	50	2	2.42	11636956315	5269199	52.98	2085	2280	2080	2690	1450	2070	2208.49	1.55	-50415	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	929	-19.63	1.72	12	12.02	-108.00	1234.00	2905	20230828	-27.02	970	20221027	118.56	2905	-27.02	20230828	1085	95.39	20230103	2905	-27.02	20230828	970	118.56	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
49	20231024	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	150	2	7.25	1834131385	840855	8.45	2085	2230	2080	2690	1450	2070	2181.28	1.55	222947	2336	2202	2081	1947	1826	2270	2015	219	620	500	1240	5	1	43824999	973	-20.56	1.80	12	1.92	-108.00	1234.00	2905	20230828	-23.58	970	20221027	128.87	2905	-23.58	20230828	1085	104.61	20230103	2905	-23.58	20230828	970	128.87	20221027	1.36	N	046970	500	219 억	680397	N	N	N	N
50	20231023	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-15	5	-0.72	20896289841	9848727	27.87	2010	2215	1960	2710	1460	2085	2121.86	1.28	109261	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	907	-19.17	1.68	12	22.47	-108.00	1234.00	2905	20230828	-28.74	970	20221027	113.40	2905	-28.74	20230828	1085	90.78	20230103	2905	-28.74	20230828	970	113.40	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
51	20231023	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	25	2	1.20	20031167211	9434323	26.70	2010	2215	1960	2710	1460	2085	2123.23	1.28	62489	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	925	-19.54	1.71	12	21.53	-108.00	1234.00	2905	20230828	-27.37	970	20221027	117.53	2905	-27.37	20230828	1085	94.47	20230103	2905	-27.37	20230828	970	117.53	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
52	20231023	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	55	2	2.64	18257735616	8597755	24.33	2010	2215	1960	2710	1460	2085	2123.55	1.28	-34633	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	938	-19.81	1.73	12	19.62	-108.00	1234.00	2905	20230828	-26.33	970	20221027	120.62	2905	-26.33	20230828	1085	97.24	20230103	2905	-26.33	20230828	970	120.62	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
53	20231023	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	30	2	1.44	9957951471	4774475	13.51	2010	2160	1960	2710	1460	2085	2085.66	1.28	-30706	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	927	-19.58	1.71	12	10.89	-108.00	1234.00	2905	20230828	-27.19	970	20221027	118.04	2905	-27.19	20230828	1085	94.93	20230103	2905	-27.19	20230828	970	118.04	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
54	20231023	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	8976329511	4308495	12.19	2010	2160	1960	2710	1460	2085	2083.40	1.28	-162828	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	909	-19.21	1.68	12	9.83	-108.00	1234.00	2905	20230828	-28.57	970	20221027	113.92	2905	-28.57	20230828	1085	91.24	20230103	2905	-28.57	20230828	970	113.92	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
55	20231023	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	10	2	0.48	7322580556	3525066	9.98	2010	2160	1960	2710	1460	2085	2077.29	1.28	-40847	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	918	-19.40	1.70	12	8.04	-108.00	1234.00	2905	20230828	-27.88	970	20221027	115.98	2905	-27.88	20230828	1085	93.09	20230103	2905	-27.88	20230828	970	115.98	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
56	20231023	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	10	2	0.48	4297028341	2090928	5.92	2010	2135	1960	2710	1460	2085	2055.07	1.28	41756	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	5	1	43824999	918	-19.40	1.70	12	4.77	-108.00	1234.00	2905	20230828	-27.88	970	20221027	115.98	2905	-27.88	20230828	1085	93.09	20230103	2905	-27.88	20230828	970	115.98	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
57	20231023	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	-94	5	-4.51	1205396321	602873	1.71	2010	2040	1960	2710	1460	2085	1999.31	1.28	25841	2524	2304	2110	1890	1696	2414	2000	219	625	500	1250	1	1	43824999	873	-18.44	1.61	12	1.38	-108.00	1234.00	2905	20230828	-31.46	970	20221027	105.26	2905	-31.46	20230828	1085	83.50	20230103	2905	-31.46	20230828	970	105.26	20221027	1.43	N	046970	500	219 억	562781	N	N	N	N
58	20231020	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	75	2	3.73	76468682335	35115687	423.98	1930	2330	1916	2610	1410	2010	2177.65	1.45	-60387	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	914	-19.31	1.69	12	80.13	-108.00	1234.00	2905	20230828	-28.23	970	20221027	114.95	2905	-28.23	20230828	1085	92.17	20230103	2905	-28.23	20230828	970	114.95	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
59	20231020	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	115	2	5.72	74620448760	34234798	413.35	1930	2330	1916	2610	1410	2010	2179.67	1.45	-237147	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	931	-19.68	1.72	12	78.12	-108.00	1234.00	2905	20230828	-26.85	970	20221027	119.07	2905	-26.85	20230828	1085	95.85	20230103	2905	-26.85	20230828	970	119.07	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
60	20231020	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	130	2	6.47	71939218970	32976363	398.15	1930	2330	1916	2610	1410	2010	2181.54	1.45	-362252	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	938	-19.81	1.73	12	75.25	-108.00	1234.00	2905	20230828	-26.33	970	20221027	120.62	2905	-26.33	20230828	1085	97.24	20230103	2905	-26.33	20230828	970	120.62	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
61	20231020	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	120	2	5.97	63639753935	29152938	351.99	1930	2330	1916	2610	1410	2010	2182.97	1.45	-462812	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	933	-19.72	1.73	12	66.52	-108.00	1234.00	2905	20230828	-26.68	970	20221027	119.59	2905	-26.68	20230828	1085	96.31	20230103	2905	-26.68	20230828	970	119.59	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
62	20231020	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	40	2	1.99	49094757155	22407278	270.54	1930	2330	1916	2610	1410	2010	2191.03	1.45	-365203	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	898	-18.98	1.66	12	51.13	-108.00	1234.00	2905	20230828	-29.43	970	20221027	111.34	2905	-29.43	20230828	1085	88.94	20230103	2905	-29.43	20230828	970	111.34	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
63	20231020	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	175	2	8.71	35330744670	15993302	193.10	1930	2330	1916	2610	1410	2010	2209.11	1.45	-512315	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	5	1	43824999	958	-20.23	1.77	12	36.49	-108.00	1234.00	2905	20230828	-24.78	970	20221027	125.26	2905	-24.78	20230828	1085	101.38	20230103	2905	-24.78	20230828	970	125.26	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
64	20231020	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-26	5	-1.29	2726501766	1390306	16.79	1930	2050	1916	2610	1410	2010	1961.04	1.45	58469	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	1	1	43824999	869	-18.37	1.61	12	3.17	-108.00	1234.00	2905	20230828	-31.70	970	20221027	104.54	2905	-31.70	20230828	1085	82.86	20230103	2905	-31.70	20230828	970	104.54	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
65	20231020	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	-39	5	-1.94	489351649	251644	3.04	1930	1989	1916	2610	1410	2010	1944.35	1.45	41158	2270	2139	2069	1938	1868	2105	1904	219	600	500	1200	1	1	43824999	864	-18.25	1.60	12	0.57	-108.00	1234.00	2905	20230828	-32.15	970	20221027	103.20	2905	-32.15	20230828	1085	81.66	20230103	2905	-32.15	20230828	970	103.20	20221027	2.17	N	046970	500	219 억	637321	N	N	N	N
66	20231019	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-50	5	-2.43	17101172679	8151051	107.50	2050	2200	1999	2675	1445	2060	2098.16	1.81	58841	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	644	-18.61	1.63	12	25.43	-108.00	1234.00	2905	20230828	-30.81	970	20221027	107.22	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	970	107.22	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
67	20231019	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-30	5	-1.46	16296462735	7750635	102.22	2050	2200	2010	2675	1445	2060	2102.67	1.81	-18473	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	651	-18.80	1.65	12	24.18	-108.00	1234.00	2905	20230828	-30.12	970	20221027	109.28	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	970	109.28	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
68	20231019	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-20	5	-0.97	15473854985	7345951	96.88	2050	2200	2010	2675	1445	2060	2106.53	1.81	-61311	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	654	-18.89	1.65	12	22.92	-108.00	1234.00	2905	20230828	-29.78	970	20221027	110.31	2905	-29.78	20230828	1085	88.02	20230103	2905	-29.78	20230828	970	110.31	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
69	20231019	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	25	2	1.21	13334713135	6323233	83.39	2050	2200	2010	2675	1445	2060	2108.95	1.81	81219	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	668	-19.31	1.69	12	19.73	-108.00	1234.00	2905	20230828	-28.23	970	20221027	114.95	2905	-28.23	20230828	1085	92.17	20230103	2905	-28.23	20230828	970	114.95	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
70	20231019	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	10	2	0.49	12884330040	6105035	80.51	2050	2200	2010	2675	1445	2060	2110.56	1.81	66401	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	663	-19.17	1.68	12	19.05	-108.00	1234.00	2905	20230828	-28.74	970	20221027	113.40	2905	-28.74	20230828	1085	90.78	20230103	2905	-28.74	20230828	970	113.40	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
71	20231019	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	12323329805	5834105	76.94	2050	2200	2010	2675	1445	2060	2112.41	1.81	43304	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	660	-19.07	1.67	12	18.20	-108.00	1234.00	2905	20230828	-29.09	970	20221027	112.37	2905	-29.09	20230828	1085	89.86	20230103	2905	-29.09	20230828	970	112.37	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
72	20231019	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-30	5	-1.46	10708363185	5040616	66.48	2050	2200	2010	2675	1445	2060	2124.59	1.81	-114471	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	651	-18.80	1.65	12	15.73	-108.00	1234.00	2905	20230828	-30.12	970	20221027	109.28	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	970	109.28	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
73	20231019	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	30	2	1.46	594203840	289464	3.82	2050	2095	2010	2675	1445	2060	2052.41	1.81	33182	2350	2205	2115	1970	1880	2160	1925	160	615	500	1230	5	1	32049634	670	-19.35	1.69	12	0.90	-108.00	1234.00	2905	20230828	-28.06	970	20221027	115.46	2905	-28.06	20230828	1085	92.63	20230103	2905	-28.06	20230828	970	115.46	20221027	2.34	N	046970	500	160 억	578884	N	N	N	N
74	20231018	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-140	5	-6.36	15935096310	7467196	42.65	2130	2260	2025	2860	1540	2200	2134.04	1.74	22956	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	660	-19.07	1.67	12	23.30	-108.00	1234.00	2905	20230828	-29.09	970	20221027	112.37	2905	-29.09	20230828	1085	89.86	20230103	2905	-29.09	20230828	970	112.37	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
75	20231018	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-145	5	-6.59	15448694990	7230381	41.30	2130	2260	2025	2860	1540	2200	2136.64	1.74	-40219	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	659	-19.03	1.67	12	22.56	-108.00	1234.00	2905	20230828	-29.26	970	20221027	111.86	2905	-29.26	20230828	1085	89.40	20230103	2905	-29.26	20230828	970	111.86	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
76	20231018	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-130	5	-5.91	14631648920	6831472	39.02	2130	2260	2025	2860	1540	2200	2141.80	1.74	-87282	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	663	-19.17	1.68	12	21.32	-108.00	1234.00	2905	20230828	-28.74	970	20221027	113.40	2905	-28.74	20230828	1085	90.78	20230103	2905	-28.74	20230828	970	113.40	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
77	20231018	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-155	5	-7.05	13984666350	6517323	37.22	2130	2260	2025	2860	1540	2200	2145.77	1.74	-122083	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	655	-18.94	1.66	12	20.34	-108.00	1234.00	2905	20230828	-29.60	970	20221027	110.82	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	970	110.82	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
78	20231018	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-150	5	-6.82	13170133195	6117827	34.94	2130	2260	2030	2860	1540	2200	2152.75	1.74	-70278	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	657	-18.98	1.66	12	19.09	-108.00	1234.00	2905	20230828	-29.43	970	20221027	111.34	2905	-29.43	20230828	1085	88.94	20230103	2905	-29.43	20230828	970	111.34	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
79	20231018	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-115	5	-5.23	11308764905	5213510	29.78	2130	2260	2080	2860	1540	2200	2169.13	1.74	-135529	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	668	-19.31	1.69	12	16.27	-108.00	1234.00	2905	20230828	-28.23	970	20221027	114.95	2905	-28.23	20230828	1085	92.17	20230103	2905	-28.23	20230828	970	114.95	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
80	20231018	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-50	5	-2.27	8800996975	4027326	23.00	2130	2260	2090	2860	1540	2200	2185.32	1.74	-106305	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	689	-19.91	1.74	12	12.57	-108.00	1234.00	2905	20230828	-25.99	970	20221027	121.65	2905	-25.99	20230828	1085	98.16	20230103	2905	-25.99	20230828	970	121.65	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
81	20231018	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-65	5	-2.95	944689015	446036	2.55	2130	2145	2090	2860	1540	2200	2117.96	1.74	92855	2453	2326	2228	2101	2003	2312	2087	160	660	500	1320	5	1	32049634	684	-19.77	1.73	12	1.39	-108.00	1234.00	2905	20230828	-26.51	970	20221027	120.10	2905	-26.51	20230828	1085	96.77	20230103	2905	-26.51	20230828	970	120.10	20221027	2.69	N	046970	500	160 억	557608	N	N	N	N
82	20231017	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	0	3	0.00	38448008260	17059566	317.00	2200	2355	2130	2860	1540	2200	2253.82	3.76	-640658	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	705	-20.37	1.78	12	53.23	-108.00	1234.00	2905	20230828	-24.27	970	20221027	126.80	2905	-24.27	20230828	1085	102.76	20230103	2905	-24.27	20230828	970	126.80	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
83	20231017	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	37394580640	16578519	308.06	2200	2355	2130	2860	1540	2200	2255.61	3.76	-651711	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	695	-20.09	1.76	12	51.73	-108.00	1234.00	2905	20230828	-25.30	970	20221027	123.71	2905	-25.30	20230828	1085	100.00	20230103	2905	-25.30	20230828	970	123.71	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
84	20231017	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	30557447055	13502959	250.91	2200	2355	2145	2860	1540	2200	2263.03	3.76	-537231	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	695	-20.09	1.76	12	42.13	-108.00	1234.00	2905	20230828	-25.30	970	20221027	123.71	2905	-25.30	20230828	1085	100.00	20230103	2905	-25.30	20230828	970	123.71	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
85	20231017	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	15	2	0.68	28749278140	12673283	235.50	2200	2355	2180	2860	1540	2200	2268.50	3.76	-714904	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	710	-20.51	1.79	12	39.54	-108.00	1234.00	2905	20230828	-23.75	970	20221027	128.35	2905	-23.75	20230828	1085	104.15	20230103	2905	-23.75	20230828	970	128.35	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
86	20231017	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	10	2	0.45	27673967615	12185138	226.43	2200	2355	2180	2860	1540	2200	2271.13	3.76	-706687	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	708	-20.46	1.79	12	38.02	-108.00	1234.00	2905	20230828	-23.92	970	20221027	127.84	2905	-23.92	20230828	1085	103.69	20230103	2905	-23.92	20230828	970	127.84	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
87	20231017	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	35	2	1.59	24875331225	10920032	202.92	2200	2355	2200	2860	1540	2200	2277.97	3.76	-557330	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	716	-20.69	1.81	12	34.07	-108.00	1234.00	2905	20230828	-23.06	970	20221027	130.41	2905	-23.06	20230828	1085	105.99	20230103	2905	-23.06	20230828	970	130.41	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
88	20231017	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	40	2	1.82	4749782865	2129199	39.56	2200	2280	2200	2860	1540	2200	2230.81	3.76	194590	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	718	-20.74	1.82	12	6.64	-108.00	1234.00	2905	20230828	-22.89	970	20221027	130.93	2905	-22.89	20230828	1085	106.45	20230103	2905	-22.89	20230828	970	130.93	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
89	20231017	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	45	2	2.05	1773710675	792450	14.73	2200	2280	2200	2860	1540	2200	2238.35	3.76	197998	2353	2276	2228	2151	2103	2252	2127	160	660	500	1320	5	1	32049634	720	-20.79	1.82	12	2.47	-108.00	1234.00	2905	20230828	-22.72	970	20221027	131.44	2905	-22.72	20230828	1085	106.91	20230103	2905	-22.72	20230828	970	131.44	20221027	3.40	N	046970	500	160 억	1203580	N	N	N	N
90	20231016	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-135	5	-5.78	11511195445	5155726	50.41	2300	2305	2180	3035	1635	2335	2232.90	3.11	208938	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	705	-20.37	1.78	12	16.09	-108.00	1234.00	2905	20230828	-24.27	970	20221027	126.80	2905	-24.27	20230828	1085	102.76	20230103	2905	-24.27	20230828	970	126.80	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
91	20231016	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-135	5	-5.78	10438809070	4669074	45.65	2300	2305	2180	3035	1635	2335	2235.73	3.11	199540	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	705	-20.37	1.78	12	14.57	-108.00	1234.00	2905	20230828	-24.27	970	20221027	126.80	2905	-24.27	20230828	1085	102.76	20230103	2905	-24.27	20230828	970	126.80	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
92	20231016	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-130	5	-5.57	9609220880	4291240	41.96	2300	2305	2185	3035	1635	2335	2239.26	3.11	225876	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	707	-20.42	1.79	12	13.39	-108.00	1234.00	2905	20230828	-24.10	970	20221027	127.32	2905	-24.10	20230828	1085	103.23	20230103	2905	-24.10	20230828	970	127.32	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
93	20231016	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-105	5	-4.50	8610195645	3837652	37.52	2300	2305	2190	3035	1635	2335	2243.61	3.11	360314	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	715	-20.65	1.81	12	11.97	-108.00	1234.00	2905	20230828	-23.24	970	20221027	129.90	2905	-23.24	20230828	1085	105.53	20230103	2905	-23.24	20230828	970	129.90	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
94	20231016	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-130	5	-5.57	7522315395	3346973	32.73	2300	2305	2190	3035	1635	2335	2247.49	3.11	346564	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	707	-20.42	1.79	12	10.44	-108.00	1234.00	2905	20230828	-24.10	970	20221027	127.32	2905	-24.10	20230828	1085	103.23	20230103	2905	-24.10	20230828	970	127.32	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
95	20231016	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-110	5	-4.71	5983919475	2649147	25.90	2300	2305	2205	3035	1635	2335	2258.80	3.11	248555	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	713	-20.60	1.80	12	8.27	-108.00	1234.00	2905	20230828	-23.41	970	20221027	129.38	2905	-23.41	20230828	1085	105.07	20230103	2905	-23.41	20230828	970	129.38	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
96	20231016	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-90	5	-3.85	4283851035	1887173	18.45	2300	2305	2220	3035	1635	2335	2269.98	3.11	161184	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	720	-20.79	1.82	12	5.89	-108.00	1234.00	2905	20230828	-22.72	970	20221027	131.44	2905	-22.72	20230828	1085	106.91	20230103	2905	-22.72	20230828	970	131.44	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
97	20231016	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	-70	5	-3.00	1442614285	636703	6.23	2300	2305	2220	3035	1635	2335	2265.74	3.11	152791	2585	2460	2365	2240	2145	2412	2192	160	700	500	1400	5	1	32049634	726	-20.97	1.84	12	1.99	-108.00	1234.00	2905	20230828	-22.03	970	20221027	133.51	2905	-22.03	20230828	1085	108.76	20230103	2905	-22.03	20230828	970	133.51	20221027	4.67	N	046970	500	160 억	997798	N	N	N	N
98	20231012	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	105	2	4.16	75576610845	29128290	105.23	2565	2735	2455	3280	1770	2525	2594.07	2.68	710025	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	843	-24.35	2.13	12	90.88	-108.00	1234.00	2905	20230828	-9.47	970	20221027	171.13	2905	-9.47	20230828	1085	142.40	20230103	2905	-9.47	20230828	970	171.13	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
99	20231012	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	65	2	2.57	59346539960	22984650	83.03	2565	2735	2455	3280	1770	2525	2582.10	2.68	373172	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	830	-23.98	2.10	12	71.72	-108.00	1234.00	2905	20230828	-10.84	970	20221027	167.01	2905	-10.84	20230828	1085	138.71	20230103	2905	-10.84	20230828	970	167.01	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
100	20231012	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-35	5	-1.39	51271374055	19831857	71.64	2565	2735	2455	3280	1770	2525	2585.42	2.68	-88394	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	798	-23.06	2.02	12	61.88	-108.00	1234.00	2905	20230828	-14.29	970	20221027	156.70	2905	-14.29	20230828	1085	129.49	20230103	2905	-14.29	20230828	970	156.70	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
101	20231012	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-35	5	-1.39	49003344010	18917779	68.34	2565	2735	2480	3280	1770	2525	2590.46	2.68	-285814	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	798	-23.06	2.02	12	59.03	-108.00	1234.00	2905	20230828	-14.29	970	20221027	156.70	2905	-14.29	20230828	1085	129.49	20230103	2905	-14.29	20230828	970	156.70	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
102	20231012	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-25	5	-0.99	47395060435	18273562	66.01	2565	2735	2480	3280	1770	2525	2593.78	2.68	-312824	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	801	-23.15	2.03	12	57.02	-108.00	1234.00	2905	20230828	-13.94	970	20221027	157.73	2905	-13.94	20230828	1085	130.41	20230103	2905	-13.94	20230828	970	157.73	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
103	20231012	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	5	2	0.20	39216823995	15058214	54.40	2565	2735	2500	3280	1770	2525	2604.54	2.68	-226900	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	811	-23.43	2.05	12	46.98	-108.00	1234.00	2905	20230828	-12.91	970	20221027	160.82	2905	-12.91	20230828	1085	133.18	20230103	2905	-12.91	20230828	970	160.82	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
104	20231012	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-5	5	-0.20	36383965110	13932761	50.33	2565	2735	2505	3280	1770	2525	2611.63	2.68	-262813	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	808	-23.33	2.04	12	43.47	-108.00	1234.00	2905	20230828	-13.25	970	20221027	159.79	2905	-13.25	20230828	1085	132.26	20230103	2905	-13.25	20230828	970	159.79	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
105	20231012	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	165	2	6.53	10937142995	4145093	14.97	2565	2735	2525	3280	1770	2525	2639.60	2.68	339534	2821	2672	2556	2407	2291	2615	2350	160	755	500	1510	5	1	32049634	862	-24.91	2.18	12	12.93	-108.00	1234.00	2905	20230828	-7.40	970	20221027	177.32	2905	-7.40	20230828	1085	147.93	20230103	2905	-7.40	20230828	970	177.32	20221027	4.22	N	046970	500	160 억	859779	N	N	N	N
106	20231011	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	30	2	1.20	69867323695	27323165	30.64	2575	2705	2440	3240	1750	2495	2557.20	1.85	192075	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	809	-23.38	2.05	12	85.25	-108.00	1234.00	2905	20230828	-13.08	970	20221027	160.31	2905	-13.08	20230828	1085	132.72	20230103	2905	-13.08	20230828	970	160.31	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
107	20231011	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	0	3	0.00	66910099600	26146521	29.32	2575	2705	2440	3240	1750	2495	2559.05	1.85	137784	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	800	-23.10	2.02	12	81.58	-108.00	1234.00	2905	20230828	-14.11	970	20221027	157.22	2905	-14.11	20230828	1085	129.95	20230103	2905	-14.11	20230828	970	157.22	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
108	20231011	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-10	5	-0.40	62315431020	24308742	27.26	2575	2705	2440	3240	1750	2495	2563.51	1.85	38284	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	796	-23.01	2.01	12	75.85	-108.00	1234.00	2905	20230828	-14.46	970	20221027	156.19	2905	-14.46	20230828	1085	129.03	20230103	2905	-14.46	20230828	970	156.19	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
109	20231011	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	0	3	0.00	58030647210	22572673	25.31	2575	2705	2475	3240	1750	2495	2570.85	1.85	-392807	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	800	-23.10	2.02	12	70.43	-108.00	1234.00	2905	20230828	-14.11	970	20221027	157.22	2905	-14.11	20230828	1085	129.95	20230103	2905	-14.11	20230828	970	157.22	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
110	20231011	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	0	3	0.00	56380266920	21911018	24.57	2575	2705	2475	3240	1750	2495	2573.16	1.85	-408712	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	800	-23.10	2.02	12	68.37	-108.00	1234.00	2905	20230828	-14.11	970	20221027	157.22	2905	-14.11	20230828	1085	129.95	20230103	2905	-14.11	20230828	970	157.22	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
111	20231011	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	20	2	0.80	52439572690	20334524	22.80	2575	2705	2475	3240	1750	2495	2578.86	1.85	-469503	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	806	-23.29	2.04	12	63.45	-108.00	1234.00	2905	20230828	-13.43	970	20221027	159.28	2905	-13.43	20230828	1085	131.80	20230103	2905	-13.43	20230828	970	159.28	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
112	20231011	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	5	2	0.20	42651591385	16468634	18.47	2575	2705	2480	3240	1750	2495	2589.89	1.85	-339451	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	801	-23.15	2.03	12	51.38	-108.00	1234.00	2905	20230828	-13.94	970	20221027	157.73	2905	-13.94	20230828	1085	130.41	20230103	2905	-13.94	20230828	970	157.73	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
113	20231011	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	135	2	5.41	12713408310	4885746	5.48	2575	2670	2510	3240	1750	2495	2602.21	1.85	-442215	2931	2712	2431	2212	1931	2822	2322	160	745	500	1490	5	1	32049634	843	-24.35	2.13	12	15.24	-108.00	1234.00	2905	20230828	-9.47	970	20221027	171.13	2905	-9.47	20230828	1085	142.40	20230103	2905	-9.47	20230828	970	171.13	20221027	3.63	N	046970	500	160 억	592198	N	N	N	N
114	20231010	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	390	2	18.53	212574515595	87962009	478.70	2300	2650	2150	2735	1475	2105	2416.55	0.83	406182	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	800	-23.10	2.02	12	274.46	-108.00	1234.00	2905	20230828	-14.11	970	20221027	157.22	2905	-14.11	20230828	1085	129.95	20230103	2905	-14.11	20230828	970	157.22	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
115	20231010	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	320	2	15.20	203099805570	84088522	457.62	2300	2650	2150	2735	1475	2105	2415.31	0.83	-6529	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	777	-22.45	1.97	12	262.37	-108.00	1234.00	2905	20230828	-16.52	970	20221027	150.00	2905	-16.52	20230828	1085	123.50	20230103	2905	-16.52	20230828	970	150.00	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
116	20231010	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	395	2	18.76	165539985625	69092645	376.01	2300	2650	2150	2735	1475	2105	2395.91	0.83	33018	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	801	-23.15	2.03	12	215.58	-108.00	1234.00	2905	20230828	-13.94	970	20221027	157.73	2905	-13.94	20230828	1085	130.41	20230103	2905	-13.94	20230828	970	157.73	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
117	20231010	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	455	2	21.62	119377946275	50604270	275.39	2300	2620	2150	2735	1475	2105	2359.05	0.83	-48538	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	820	-23.70	2.07	12	157.89	-108.00	1234.00	2905	20230828	-11.88	970	20221027	163.92	2905	-11.88	20230828	1085	135.94	20230103	2905	-11.88	20230828	970	163.92	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
118	20231010	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	285	2	13.54	63439334800	28096438	152.90	2300	2420	2150	2735	1475	2105	2257.91	0.83	286052	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	766	-22.13	1.94	12	87.67	-108.00	1234.00	2905	20230828	-17.73	970	20221027	146.39	2905	-17.73	20230828	1085	120.28	20230103	2905	-17.73	20230828	970	146.39	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
119	20231010	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	70	2	3.33	36182163470	16264808	88.51	2300	2360	2150	2735	1475	2105	2224.57	0.83	-47155	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	697	-20.14	1.76	12	50.75	-108.00	1234.00	2905	20230828	-25.13	970	20221027	124.23	2905	-25.13	20230828	1085	100.46	20230103	2905	-25.13	20230828	970	124.23	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
120	20231010	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	70	2	3.33	31040988585	13917333	75.74	2300	2360	2150	2735	1475	2105	2230.38	0.83	-35088	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	697	-20.14	1.76	12	43.42	-108.00	1234.00	2905	20230828	-25.13	970	20221027	124.23	2905	-25.13	20230828	1085	100.46	20230103	2905	-25.13	20230828	970	124.23	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
121	20231010	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	135	2	6.41	12376282805	5417894	29.48	2300	2360	2215	2735	1475	2105	2284.33	0.83	16556	2301	2203	2007	1909	1713	2252	1958	160	630	500	1260	5	1	32049634	718	-20.74	1.82	12	16.90	-108.00	1234.00	2905	20230828	-22.89	970	20221027	130.93	2905	-22.89	20230828	1085	106.45	20230103	2905	-22.89	20230828	970	130.93	20221027	3.77	N	046970	500	160 억	264536	N	N	N	N
122	20231006	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	37293522992	18373820	1471.39	1820	2105	1811	2105	1136	1622	2029.86	1.71	-285881	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	57.33	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
123	20231006	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	37278956392	18366900	1470.84	1820	2105	1811	2105	1136	1622	2029.84	1.71	-285881	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	57.31	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
124	20231006	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	37235584972	18346296	1469.19	1820	2105	1811	2105	1136	1622	2029.75	1.71	-285831	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	57.24	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
125	20231006	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	37189862267	18324575	1467.45	1820	2105	1811	2105	1136	1622	2029.66	1.71	-285826	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	57.18	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
126	20231006	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	37135212257	18298613	1465.37	1820	2105	1811	2105	1136	1622	2029.56	1.71	-285826	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	57.09	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
127	20231006	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	36928160247	18200251	1457.49	1820	2105	1811	2105	1136	1622	2029.15	1.71	-285652	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	56.79	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
128	20231006	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	483	1	29.78	36540526602	18016102	1442.75	1820	2105	1811	2105	1136	1622	2028.37	1.71	-283198	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	5	1	32049634	675	-19.49	1.71	12	56.21	-108.00	1234.00	2905	20230828	-27.54	970	20221027	117.01	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	970	117.01	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N
129	20231006	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	292	2	18.00	3166215935	1713095	137.19	1820	1921	1811	2105	1136	1622	1849.16	1.71	79912	1688	1655	1632	1599	1576	1671	1615	160	483	500	970	1	1	32049634	613	-17.72	1.55	12	5.35	-108.00	1234.00	2905	20230828	-34.11	970	20221027	97.32	2905	-34.11	20230828	1085	76.41	20230103	2905	-34.11	20230828	970	97.32	20221027	3.61	N	046970	500	160 억	549362	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History