KissMeData/099220/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1112	-33	5	-2.88	326888550	291338	175.58	1145	1155	1110	1488	802	1145	1122.07	1.87	-135114	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	625	79.43	0.61	12	0.52	14.00	1819.00	2465	20230309	-54.89	1097	20231024	1.37	2465	-54.89	20230309	1097	1.37	20231024	2465	-54.89	20230309	1097	1.37	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
3	20231031	150753	57	100.00	KOSDAQ		유통	N	N	N	N	N	1112	-33	5	-2.88	309607463	275780	166.20	1145	1155	1110	1488	802	1145	1122.66	1.87	-130542	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	625	79.43	0.61	12	0.49	14.00	1819.00	2465	20230309	-54.89	1097	20231024	1.37	2465	-54.89	20230309	1097	1.37	20231024	2465	-54.89	20230309	1097	1.37	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
4	20231031	140757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1111	-34	5	-2.97	280411962	249520	150.38	1145	1155	1110	1488	802	1145	1123.81	1.87	-122651	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	624	79.36	0.61	12	0.44	14.00	1819.00	2465	20230309	-54.93	1097	20231024	1.28	2465	-54.93	20230309	1097	1.28	20231024	2465	-54.93	20230309	1097	1.28	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
5	20231031	130752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1115	-30	5	-2.62	228543730	202861	122.26	1145	1155	1114	1488	802	1145	1126.60	1.87	-98687	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	626	79.64	0.61	12	0.36	14.00	1819.00	2465	20230309	-54.77	1097	20231024	1.64	2465	-54.77	20230309	1097	1.64	20231024	2465	-54.77	20230309	1097	1.64	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
6	20231031	120751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	-26	5	-2.27	203445755	180363	108.70	1145	1155	1116	1488	802	1145	1127.98	1.87	-81026	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	629	79.93	0.62	12	0.32	14.00	1819.00	2465	20230309	-54.60	1097	20231024	2.01	2465	-54.60	20230309	1097	2.01	20231024	2465	-54.60	20230309	1097	2.01	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
7	20231031	110812	57	100.00	KOSDAQ		유통	N	N	N	N	N	1122	-23	5	-2.01	154940625	136989	82.56	1145	1155	1118	1488	802	1145	1131.04	1.87	-49890	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	630	80.14	0.62	12	0.24	14.00	1819.00	2465	20230309	-54.48	1097	20231024	2.28	2465	-54.48	20230309	1097	2.28	20231024	2465	-54.48	20230309	1097	2.28	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
8	20231031	100759	57	100.00	KOSDAQ		유통	N	N	N	N	N	1122	-23	5	-2.01	114485407	100927	60.83	1145	1155	1119	1488	802	1145	1134.34	1.87	-28652	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	630	80.14	0.62	12	0.18	14.00	1819.00	2465	20230309	-54.48	1097	20231024	2.28	2465	-54.48	20230309	1097	2.28	20231024	2465	-54.48	20230309	1097	2.28	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
9	20231031	090758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1144	-1	5	-0.09	35825633	31269	18.84	1145	1155	1144	1488	802	1145	1145.72	1.87	10453	1187	1165	1138	1116	1089	1177	1128	281	343	500	800	1	1	56171811	643	81.71	0.63	12	0.06	14.00	1819.00	2465	20230309	-53.59	1097	20231024	4.28	2465	-53.59	20230309	1097	4.28	20231024	2465	-53.59	20230309	1097	4.28	20231024	4.22	N	099220	500	280 억	1051918	N	N	0	N	N
10	20231030	160744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	25	2	2.23	187156178	165227	84.10	1111	1160	1111	1456	784	1120	1132.72	1.78	56655	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	643	81.79	0.63	12	0.29	14.00	1819.00	2465	20230309	-53.55	1097	20231024	4.38	2465	-53.55	20230309	1097	4.38	20231024	2465	-53.55	20230309	1097	4.38	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
11	20231030	150728	57	100.00	KOSDAQ		유통	N	N	N	N	N	1138	18	2	1.61	179501421	158523	80.69	1111	1160	1111	1456	784	1120	1132.34	1.78	53838	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	639	81.29	0.63	12	0.28	14.00	1819.00	2465	20230309	-53.83	1097	20231024	3.74	2465	-53.83	20230309	1097	3.74	20231024	2465	-53.83	20230309	1097	3.74	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
12	20231030	140727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	25	2	2.23	167502114	147937	75.30	1111	1160	1111	1456	784	1120	1132.25	1.78	49307	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	643	81.79	0.63	12	0.26	14.00	1819.00	2465	20230309	-53.55	1097	20231024	4.38	2465	-53.55	20230309	1097	4.38	20231024	2465	-53.55	20230309	1097	4.38	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
13	20231030	130729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1142	22	2	1.96	151881967	134248	68.33	1111	1160	1111	1456	784	1120	1131.35	1.78	42483	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	641	81.57	0.63	12	0.24	14.00	1819.00	2465	20230309	-53.67	1097	20231024	4.10	2465	-53.67	20230309	1097	4.10	20231024	2465	-53.67	20230309	1097	4.10	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
14	20231030	120723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	15	2	1.34	103550692	91751	46.70	1111	1160	1111	1456	784	1120	1128.61	1.78	21055	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	638	81.07	0.62	12	0.16	14.00	1819.00	2465	20230309	-53.96	1097	20231024	3.46	2465	-53.96	20230309	1097	3.46	20231024	2465	-53.96	20230309	1097	3.46	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
15	20231030	110725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1144	24	2	2.14	102308223	90663	46.15	1111	1160	1111	1456	784	1120	1128.45	1.78	20854	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	643	81.71	0.63	12	0.16	14.00	1819.00	2465	20230309	-53.59	1097	20231024	4.28	2465	-53.59	20230309	1097	4.28	20231024	2465	-53.59	20230309	1097	4.28	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
16	20231030	100724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	0	3	0.00	40724307	36456	18.56	1111	1129	1111	1456	784	1120	1117.08	1.78	-3541	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	629	80.00	0.62	12	0.06	14.00	1819.00	2465	20230309	-54.56	1097	20231024	2.10	2465	-54.56	20230309	1097	2.10	20231024	2465	-54.56	20230309	1097	2.10	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
17	20231030	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1118	-2	5	-0.18	9797924	8794	4.48	1111	1129	1111	1456	784	1120	1114.16	1.78	2158	1185	1152	1127	1094	1069	1149	1091	281	336	500	780	1	1	56171811	628	79.86	0.61	12	0.02	14.00	1819.00	2465	20230309	-54.65	1097	20231024	1.91	2465	-54.65	20230309	1097	1.91	20231024	2465	-54.65	20230309	1097	1.91	20231024	4.21	N	099220	500	280 억	998031	N	N	0	N	N
18	20231027	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	0	3	0.00	219428624	194893	93.71	1120	1160	1102	1456	784	1120	1125.89	1.64	55463	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	629	80.00	0.62	12	0.35	14.00	1819.00	2465	20230309	-54.56	1097	20231024	2.10	2465	-54.56	20230309	1097	2.10	20231024	2465	-54.56	20230309	1097	2.10	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
19	20231027	150722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1128	8	2	0.71	195792631	173844	83.59	1120	1160	1102	1456	784	1120	1126.25	1.64	52986	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	634	80.57	0.62	12	0.31	14.00	1819.00	2465	20230309	-54.24	1097	20231024	2.83	2465	-54.24	20230309	1097	2.83	20231024	2465	-54.24	20230309	1097	2.83	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
20	20231027	140720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	1	2	0.09	181241597	160894	77.36	1120	1160	1102	1456	784	1120	1126.47	1.64	43284	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	630	80.07	0.62	12	0.29	14.00	1819.00	2465	20230309	-54.52	1097	20231024	2.19	2465	-54.52	20230309	1097	2.19	20231024	2465	-54.52	20230309	1097	2.19	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
21	20231027	130712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	15	2	1.34	150971805	134005	64.43	1120	1160	1102	1456	784	1120	1126.61	1.64	39162	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	638	81.07	0.62	12	0.24	14.00	1819.00	2465	20230309	-53.96	1097	20231024	3.46	2465	-53.96	20230309	1097	3.46	20231024	2465	-53.96	20230309	1097	3.46	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
22	20231027	120725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1146	26	2	2.32	141885097	126050	60.61	1120	1160	1102	1456	784	1120	1125.63	1.64	40270	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	644	81.86	0.63	12	0.22	14.00	1819.00	2465	20230309	-53.51	1097	20231024	4.47	2465	-53.51	20230309	1097	4.47	20231024	2465	-53.51	20230309	1097	4.47	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
23	20231027	110729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	10	2	0.89	114111781	101810	48.95	1120	1135	1102	1456	784	1120	1120.83	1.64	29927	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	635	80.71	0.62	12	0.18	14.00	1819.00	2465	20230309	-54.16	1097	20231024	3.01	2465	-54.16	20230309	1097	3.01	20231024	2465	-54.16	20230309	1097	3.01	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
24	20231027	100721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1117	-3	5	-0.27	45987389	41088	19.76	1120	1130	1102	1456	784	1120	1119.24	1.64	953	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	627	79.79	0.61	12	0.07	14.00	1819.00	2465	20230309	-54.69	1097	20231024	1.82	2465	-54.69	20230309	1097	1.82	20231024	2465	-54.69	20230309	1097	1.82	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
25	20231027	090718	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	1	2	0.09	14793801	13210	6.35	1120	1130	1102	1456	784	1120	1119.89	1.64	3990	1186	1152	1136	1102	1086	1145	1095	281	336	500	780	1	1	56171811	630	80.07	0.62	12	0.02	14.00	1819.00	2465	20230309	-54.52	1097	20231024	2.19	2465	-54.52	20230309	1097	2.19	20231024	2465	-54.52	20230309	1097	2.19	20231024	4.23	N	099220	500	280 억	924023	N	N	0	N	N
26	20231026	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	-56	5	-4.76	234745854	207338	114.92	1147	1170	1120	1528	824	1176	1132.18	1.82	-99905	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	629	80.00	0.62	12	0.37	14.00	1819.00	2465	20230309	-54.56	1097	20231024	2.10	2465	-54.56	20230309	1097	2.10	20231024	2465	-54.56	20230309	1097	2.10	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
27	20231026	150710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1122	-54	5	-4.59	208365165	183840	101.89	1147	1170	1122	1528	824	1176	1133.39	1.82	-98187	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	630	80.14	0.62	12	0.33	14.00	1819.00	2465	20230309	-54.48	1097	20231024	2.28	2465	-54.48	20230309	1097	2.28	20231024	2465	-54.48	20230309	1097	2.28	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
28	20231026	140712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	-46	5	-3.91	182347881	160720	89.08	1147	1170	1126	1528	824	1176	1134.55	1.82	-98955	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	635	80.71	0.62	12	0.29	14.00	1819.00	2465	20230309	-54.16	1097	20231024	3.01	2465	-54.16	20230309	1097	3.01	20231024	2465	-54.16	20230309	1097	3.01	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
29	20231026	130711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1134	-42	5	-3.57	156536466	137862	76.41	1147	1170	1126	1528	824	1176	1135.44	1.82	-85870	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	637	81.00	0.62	12	0.25	14.00	1819.00	2465	20230309	-54.00	1097	20231024	3.37	2465	-54.00	20230309	1097	3.37	20231024	2465	-54.00	20230309	1097	3.37	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
30	20231026	120708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1126	-50	5	-4.25	150337041	132377	73.37	1147	1170	1126	1528	824	1176	1135.66	1.82	-84804	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	632	80.43	0.62	12	0.24	14.00	1819.00	2465	20230309	-54.32	1097	20231024	2.64	2465	-54.32	20230309	1097	2.64	20231024	2465	-54.32	20230309	1097	2.64	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
31	20231026	110716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1136	-40	5	-3.40	96302443	84634	46.91	1147	1170	1129	1528	824	1176	1137.85	1.82	-53039	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	638	81.14	0.62	12	0.15	14.00	1819.00	2465	20230309	-53.91	1097	20231024	3.56	2465	-53.91	20230309	1097	3.56	20231024	2465	-53.91	20230309	1097	3.56	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
32	20231026	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1139	-37	5	-3.15	75255268	66160	36.67	1147	1170	1129	1528	824	1176	1137.44	1.82	-41665	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	640	81.36	0.63	12	0.12	14.00	1819.00	2465	20230309	-53.79	1097	20231024	3.83	2465	-53.79	20230309	1097	3.83	20231024	2465	-53.79	20230309	1097	3.83	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
33	20231026	090711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	-31	5	-2.64	9873603	8600	4.77	1147	1170	1145	1528	824	1176	1147.92	1.82	1842	1228	1201	1168	1141	1108	1215	1155	281	352	500	820	1	1	56171811	643	81.79	0.63	12	0.02	14.00	1819.00	2465	20230309	-53.55	1097	20231024	4.38	2465	-53.55	20230309	1097	4.38	20231024	2465	-53.55	20230309	1097	4.38	20231024	4.26	N	099220	500	280 억	1024771	N	N	0	N	N
34	20231025	160714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	8	2	0.68	212009780	179886	69.48	1165	1195	1135	1518	818	1168	1178.58	1.68	82364	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	661	84.00	0.65	12	0.32	14.00	1819.00	2465	20230309	-52.29	1097	20231024	7.20	2465	-52.29	20230309	1097	7.20	20231024	2465	-52.29	20230309	1097	7.20	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
35	20231025	150713	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	15	2	1.28	197730263	167745	64.79	1165	1195	1135	1518	818	1168	1178.76	1.68	81164	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	665	84.50	0.65	12	0.30	14.00	1819.00	2465	20230309	-52.01	1097	20231024	7.84	2465	-52.01	20230309	1097	7.84	20231024	2465	-52.01	20230309	1097	7.84	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
36	20231025	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	15	2	1.28	173430869	147120	56.82	1165	1195	1135	1518	818	1168	1178.84	1.68	86918	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	665	84.50	0.65	12	0.26	14.00	1819.00	2465	20230309	-52.01	1097	20231024	7.84	2465	-52.01	20230309	1097	7.84	20231024	2465	-52.01	20230309	1097	7.84	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
37	20231025	130709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1178	10	2	0.86	160069237	135783	52.45	1165	1195	1135	1518	818	1168	1178.86	1.68	81025	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	662	84.14	0.65	12	0.24	14.00	1819.00	2465	20230309	-52.21	1097	20231024	7.38	2465	-52.21	20230309	1097	7.38	20231024	2465	-52.21	20230309	1097	7.38	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
38	20231025	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	1186	18	2	1.54	148234886	125724	48.56	1165	1195	1135	1518	818	1168	1179.05	1.68	75186	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	666	84.71	0.65	12	0.22	14.00	1819.00	2465	20230309	-51.89	1097	20231024	8.11	2465	-51.89	20230309	1097	8.11	20231024	2465	-51.89	20230309	1097	8.11	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
39	20231025	110711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	12	2	1.03	114986604	97736	37.75	1165	1190	1135	1518	818	1168	1176.50	1.68	53966	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	663	84.29	0.65	12	0.17	14.00	1819.00	2465	20230309	-52.13	1097	20231024	7.57	2465	-52.13	20230309	1097	7.57	20231024	2465	-52.13	20230309	1097	7.57	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
40	20231025	100712	57	100.00	KOSDAQ		유통	N	N	N	N	N	1178	10	2	0.86	46522751	39529	15.27	1165	1190	1165	1518	818	1168	1176.93	1.68	16032	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	662	84.14	0.65	12	0.07	14.00	1819.00	2465	20230309	-52.21	1097	20231024	7.38	2465	-52.21	20230309	1097	7.38	20231024	2465	-52.21	20230309	1097	7.38	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
41	20231025	090707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1167	-1	5	-0.09	11631879	9945	3.84	1165	1180	1165	1518	818	1168	1169.62	1.68	1030	1224	1195	1146	1117	1068	1210	1132	281	350	500	810	1	1	56171811	656	83.36	0.64	12	0.02	14.00	1819.00	2465	20230309	-52.66	1097	20231024	6.38	2465	-52.66	20230309	1097	6.38	20231024	2465	-52.66	20230309	1097	6.38	20231024	4.32	N	099220	500	280 억	942407	N	N	0	N	N
42	20231024	160655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1168	42	2	3.73	291464633	258863	93.18	1121	1175	1097	1463	789	1126	1125.94	1.67	1658	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	656	83.43	0.64	12	0.46	14.00	1819.00	2465	20230309	-52.62	1097	20231024	6.47	2465	-52.62	20230309	1097	6.47	20231024	2465	-52.62	20230309	1097	6.47	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
43	20231024	150706	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1160	34	2	3.02	252332075	225276	81.09	1121	1169	1097	1463	789	1126	1120.10	1.67	-18295	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	652	82.86	0.64	12	0.40	14.00	1819.00	2465	20230309	-52.94	1097	20231024	5.74	2465	-52.94	20230309	1097	5.74	20231024	2465	-52.94	20230309	1097	5.74	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
44	20231024	140652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1158	32	2	2.84	234114919	209545	75.43	1121	1158	1097	1463	789	1126	1117.25	1.67	-26344	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	650	82.71	0.64	12	0.37	14.00	1819.00	2465	20230309	-53.02	1097	20231024	5.56	2465	-53.02	20230309	1097	5.56	20231024	2465	-53.02	20230309	1097	5.56	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
45	20231024	130659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1139	13	2	1.15	219538957	196850	70.86	1121	1145	1097	1463	789	1126	1115.26	1.67	-36323	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	640	81.36	0.63	12	0.35	14.00	1819.00	2465	20230309	-53.79	1097	20231024	3.83	2465	-53.79	20230309	1097	3.83	20231024	2465	-53.79	20230309	1097	3.83	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
46	20231024	120706	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1125	-1	5	-0.09	197540815	177391	63.86	1121	1145	1097	1463	789	1126	1113.59	1.67	-53289	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	632	80.36	0.62	12	0.32	14.00	1819.00	2465	20230309	-54.36	1097	20231024	2.55	2465	-54.36	20230309	1097	2.55	20231024	2465	-54.36	20230309	1097	2.55	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
47	20231024	110700	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1106	-20	5	-1.78	166523937	149673	53.88	1121	1145	1097	1463	789	1126	1112.59	1.67	-64463	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	621	79.00	0.61	12	0.27	14.00	1819.00	2465	20230309	-55.13	1097	20231024	0.82	2465	-55.13	20230309	1097	0.82	20231024	2465	-55.13	20230309	1097	0.82	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
48	20231024	100654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1116	-10	5	-0.89	75368796	67132	24.17	1121	1145	1110	1463	789	1126	1122.70	1.67	-21287	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	627	79.71	0.61	12	0.12	14.00	1819.00	2465	20230309	-54.73	1110	20231024	0.54	2465	-54.73	20230309	1110	0.54	20231024	2465	-54.73	20230309	1110	0.54	20231024	4.34	N	099220	500	280 억	939784	N	N	0	N	N
49	20231024	090659	57	100.00	KOSDAQ		유통	N	N	N	N	N	1144	18	2	1.60	12699441	11303	4.07	1121	1145	1120	1463	789	1126	1123.55	1.67	2296	1188	1157	1134	1103	1080	1172	1118	281	337	500	780	1	1	56171811	643	81.71	0.63	12	0.02	14.00	1819.00	2465	20230309	-53.59	1111	20231023	2.97	2465	-53.59	20230309	1111	2.97	20231023	2465	-53.59	20230309	1111	2.97	20231023	4.34	N	099220	500	280 억	939784	N	N	0	N	N
50	20231023	160650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1126	-30	5	-2.60	312608896	274903	157.04	1111	1165	1111	1502	810	1156	1137.20	1.53	79902	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	632	80.43	0.62	12	0.49	14.00	1819.00	2465	20230309	-54.32	1111	20231023	1.35	2465	-54.32	20230309	1111	1.35	20231023	2465	-54.32	20230309	1111	1.35	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
51	20231023	150654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1120	-36	5	-3.11	301529229	265056	151.41	1111	1165	1111	1502	810	1156	1137.60	1.53	78023	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	629	80.00	0.62	12	0.47	14.00	1819.00	2465	20230309	-54.56	1111	20231023	0.81	2465	-54.56	20230309	1111	0.81	20231023	2465	-54.56	20230309	1111	0.81	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
52	20231023	140652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1132	-24	5	-2.08	253612986	222300	126.99	1111	1165	1111	1502	810	1156	1140.86	1.53	60102	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	636	80.86	0.62	12	0.40	14.00	1819.00	2465	20230309	-54.08	1111	20231023	1.89	2465	-54.08	20230309	1111	1.89	20231023	2465	-54.08	20230309	1111	1.89	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
53	20231023	130658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1140	-16	5	-1.38	242044518	212086	121.15	1111	1165	1111	1502	810	1156	1141.25	1.53	61814	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	640	81.43	0.63	12	0.38	14.00	1819.00	2465	20230309	-53.75	1111	20231023	2.61	2465	-53.75	20230309	1111	2.61	20231023	2465	-53.75	20230309	1111	2.61	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
54	20231023	120650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1146	-10	5	-0.87	188587320	165158	94.34	1111	1165	1111	1502	810	1156	1141.86	1.53	64034	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	644	81.86	0.63	12	0.29	14.00	1819.00	2465	20230309	-53.51	1111	20231023	3.15	2465	-53.51	20230309	1111	3.15	20231023	2465	-53.51	20230309	1111	3.15	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
55	20231023	110649	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1164	8	2	0.69	163157740	142935	81.65	1111	1165	1111	1502	810	1156	1141.48	1.53	59096	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	654	83.14	0.64	12	0.25	14.00	1819.00	2465	20230309	-52.78	1111	20231023	4.77	2465	-52.78	20230309	1111	4.77	20231023	2465	-52.78	20230309	1111	4.77	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
56	20231023	100643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1153	-3	5	-0.26	129974045	114207	65.24	1111	1160	1111	1502	810	1156	1138.05	1.53	39023	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	648	82.36	0.63	12	0.20	14.00	1819.00	2465	20230309	-53.23	1111	20231023	3.78	2465	-53.23	20230309	1111	3.78	20231023	2465	-53.23	20230309	1111	3.78	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
57	20231023	090658	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1144	-12	5	-1.04	44395663	39645	22.65	1111	1144	1111	1502	810	1156	1119.79	1.53	13563	1218	1187	1154	1123	1090	1170	1106	281	346	500	800	1	1	56171811	643	81.71	0.63	12	0.07	14.00	1819.00	2465	20230309	-53.59	1111	20231023	2.97	2465	-53.59	20230309	1111	2.97	20231023	2465	-53.59	20230309	1111	2.97	20231023	4.42	N	099220	500	280 억	856919	N	N	0	N	N
58	20231020	160648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1156	-17	5	-1.45	190401036	166601	59.10	1168	1185	1121	1524	822	1173	1142.85	1.56	-21738	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	649	82.57	0.64	12	0.30	14.00	1819.00	2465	20230309	-53.10	1121	20231020	3.12	2465	-53.10	20230309	1121	3.12	20231020	2465	-53.10	20230309	1121	3.12	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
59	20231020	150647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1137	-36	5	-3.07	178717778	156411	55.49	1168	1185	1121	1524	822	1173	1142.62	1.56	-22802	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	639	81.21	0.63	12	0.28	14.00	1819.00	2465	20230309	-53.87	1121	20231020	1.43	2465	-53.87	20230309	1121	1.43	20231020	2465	-53.87	20230309	1121	1.43	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
60	20231020	140652	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1160	-13	5	-1.11	132895502	116608	41.37	1168	1185	1121	1524	822	1173	1139.68	1.56	-14258	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	652	82.86	0.64	12	0.21	14.00	1819.00	2465	20230309	-52.94	1121	20231020	3.48	2465	-52.94	20230309	1121	3.48	20231020	2465	-52.94	20230309	1121	3.48	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
61	20231020	130633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1155	-18	5	-1.53	124195981	109037	38.68	1168	1185	1121	1524	822	1173	1139.03	1.56	-16813	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	649	82.50	0.63	12	0.19	14.00	1819.00	2465	20230309	-53.14	1121	20231020	3.03	2465	-53.14	20230309	1121	3.03	20231020	2465	-53.14	20230309	1121	3.03	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
62	20231020	120645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1133	-40	5	-3.41	109806486	96440	34.21	1168	1185	1121	1524	822	1173	1138.60	1.56	-25184	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	636	80.93	0.62	12	0.17	14.00	1819.00	2465	20230309	-54.04	1121	20231020	1.07	2465	-54.04	20230309	1121	1.07	20231020	2465	-54.04	20230309	1121	1.07	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
63	20231020	110651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1140	-33	5	-2.81	82830645	72547	25.74	1168	1185	1124	1524	822	1173	1141.75	1.56	-28414	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	640	81.43	0.63	12	0.13	14.00	1819.00	2465	20230309	-53.75	1124	20231020	1.42	2465	-53.75	20230309	1124	1.42	20231020	2465	-53.75	20230309	1124	1.42	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
64	20231020	100643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1128	-45	5	-3.84	60695519	52924	18.78	1168	1185	1128	1524	822	1173	1146.84	1.56	-29053	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	634	80.57	0.62	12	0.09	14.00	1819.00	2465	20230309	-54.24	1128	20231020	0.00	2465	-54.24	20230309	1128	0.00	20231020	2465	-54.24	20230309	1128	0.00	20231020	4.39	N	099220	500	280 억	877792	N	N	1	N	N
65	20231020	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	4	2	0.34	10658694	9112	3.23	1168	1185	1166	1524	822	1173	1169.74	1.56	-4151	1279	1226	1199	1146	1119	1212	1132	281	351	500	820	1	1	56171811	661	84.07	0.65	12	0.02	14.00	1819.00	2465	20230309	-52.25	1140	20231006	3.25	2465	-52.25	20230309	1140	3.25	20231006	2465	-52.25	20230309	1140	3.25	20231006	4.39	N	099220	500	280 억	877792	N	N	1	N	N
66	20231019	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	-86	5	-6.83	338366747	281115	175.93	1252	1252	1172	1636	882	1259	1203.78	1.75	-107277	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	659	83.79	0.64	12	0.50	14.00	1819.00	2465	20230309	-52.41	1140	20231006	2.89	2465	-52.41	20230309	1140	2.89	20231006	2465	-52.41	20230309	1140	2.89	20231006	4.41	N	099220	500	280 억	984102	N	N	1	N	N
67	20231019	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1181	-78	5	-6.20	286088973	236785	148.18	1252	1252	1181	1636	882	1259	1208.22	1.75	-107620	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	663	84.36	0.65	12	0.42	14.00	1819.00	2465	20230309	-52.09	1140	20231006	3.60	2465	-52.09	20230309	1140	3.60	20231006	2465	-52.09	20230309	1140	3.60	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
68	20231019	140645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1185	-74	5	-5.88	254527570	210222	131.56	1252	1252	1185	1636	882	1259	1210.76	1.75	-95860	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	666	84.64	0.65	12	0.37	14.00	1819.00	2465	20230309	-51.93	1140	20231006	3.95	2465	-51.93	20230309	1140	3.95	20231006	2465	-51.93	20230309	1140	3.95	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
69	20231019	130637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1201	-58	5	-4.61	207248120	170641	106.79	1252	1252	1196	1636	882	1259	1214.53	1.75	-78992	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	675	85.79	0.66	12	0.30	14.00	1819.00	2465	20230309	-51.28	1140	20231006	5.35	2465	-51.28	20230309	1140	5.35	20231006	2465	-51.28	20230309	1140	5.35	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
70	20231019	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-49	5	-3.89	156933843	128821	80.62	1252	1252	1206	1636	882	1259	1218.23	1.75	-74702	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	680	86.43	0.67	12	0.23	14.00	1819.00	2465	20230309	-50.91	1140	20231006	6.14	2465	-50.91	20230309	1140	6.14	20231006	2465	-50.91	20230309	1140	6.14	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
71	20231019	110640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1215	-44	5	-3.49	106778801	87400	54.70	1252	1252	1212	1636	882	1259	1221.73	1.75	-41091	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	682	86.79	0.67	12	0.16	14.00	1819.00	2465	20230309	-50.71	1140	20231006	6.58	2465	-50.71	20230309	1140	6.58	20231006	2465	-50.71	20230309	1140	6.58	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
72	20231019	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1220	-39	5	-3.10	83464402	68219	42.69	1252	1252	1215	1636	882	1259	1223.48	1.75	-25827	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	685	87.14	0.67	12	0.12	14.00	1819.00	2465	20230309	-50.51	1140	20231006	7.02	2465	-50.51	20230309	1140	7.02	20231006	2465	-50.51	20230309	1140	7.02	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
73	20231019	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1220	-39	5	-3.10	37669061	30638	19.17	1252	1252	1218	1636	882	1259	1229.49	1.75	-20698	1326	1292	1261	1227	1196	1277	1212	281	377	500	880	1	1	56171811	685	87.14	0.67	12	0.05	14.00	1819.00	2465	20230309	-50.51	1140	20231006	7.02	2465	-50.51	20230309	1140	7.02	20231006	2465	-50.51	20230309	1140	7.02	20231006	4.41	N	099220	500	280 억	984102	N	N	0	N	N
74	20231018	160645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1259	-9	5	-0.71	199301964	159694	53.77	1267	1295	1230	1648	888	1268	1248.02	1.84	-50842	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	707	89.93	0.69	12	0.28	14.00	1819.00	2465	20230309	-48.92	1140	20231006	10.44	2465	-48.92	20230309	1140	10.44	20231006	2465	-48.92	20230309	1140	10.44	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
75	20231018	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1257	-11	5	-0.87	185702120	148910	50.14	1267	1295	1230	1648	888	1268	1247.08	1.84	-47844	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	706	89.79	0.69	12	0.27	14.00	1819.00	2465	20230309	-49.01	1140	20231006	10.26	2465	-49.01	20230309	1140	10.26	20231006	2465	-49.01	20230309	1140	10.26	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
76	20231018	140630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	-32	5	-2.52	138715075	110930	37.35	1267	1295	1230	1648	888	1268	1250.47	1.84	-19652	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	694	88.29	0.68	12	0.20	14.00	1819.00	2465	20230309	-49.86	1140	20231006	8.42	2465	-49.86	20230309	1140	8.42	20231006	2465	-49.86	20230309	1140	8.42	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
77	20231018	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	-27	5	-2.13	118862947	94826	31.93	1267	1295	1232	1648	888	1268	1253.48	1.84	-16145	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	697	88.64	0.68	12	0.17	14.00	1819.00	2465	20230309	-49.66	1140	20231006	8.86	2465	-49.66	20230309	1140	8.86	20231006	2465	-49.66	20230309	1140	8.86	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
78	20231018	120639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	-18	5	-1.42	86973148	69138	23.28	1267	1295	1246	1648	888	1268	1257.96	1.84	3223	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	702	89.29	0.69	12	0.12	14.00	1819.00	2465	20230309	-49.29	1140	20231006	9.65	2465	-49.29	20230309	1140	9.65	20231006	2465	-49.29	20230309	1140	9.65	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
79	20231018	110632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	-10	5	-0.79	48371829	38293	12.89	1267	1295	1250	1648	888	1268	1263.20	1.84	12581	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	707	89.86	0.69	12	0.07	14.00	1819.00	2465	20230309	-48.97	1140	20231006	10.35	2465	-48.97	20230309	1140	10.35	20231006	2465	-48.97	20230309	1140	10.35	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
80	20231018	100639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1271	3	2	0.24	44462728	35180	11.84	1267	1295	1250	1648	888	1268	1263.86	1.84	13337	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	714	90.79	0.70	12	0.06	14.00	1819.00	2465	20230309	-48.44	1140	20231006	11.49	2465	-48.44	20230309	1140	11.49	20231006	2465	-48.44	20230309	1140	11.49	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
81	20231018	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1284	16	2	1.26	3603915	2821	0.95	1267	1295	1265	1648	888	1268	1277.53	1.84	-586	1366	1317	1272	1223	1178	1341	1247	281	380	500	880	1	1	56171811	721	91.71	0.71	12	0.01	14.00	1819.00	2465	20230309	-47.91	1140	20231006	12.63	2465	-47.91	20230309	1140	12.63	20231006	2465	-47.91	20230309	1140	12.63	20231006	4.39	N	099220	500	280 억	1035251	N	N	1	N	N
82	20231017	160634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1268	32	2	2.59	378077324	296978	178.18	1227	1321	1227	1606	866	1236	1273.08	1.73	62685	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	712	90.57	0.70	12	0.53	14.00	1819.00	2465	20230309	-48.56	1140	20231006	11.23	2465	-48.56	20230309	1140	11.23	20231006	2465	-48.56	20230309	1140	11.23	20231006	4.39	N	099220	500	280 억	970568	N	N	1	N	N
83	20231017	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	39	2	3.16	360361847	283020	169.80	1227	1321	1227	1606	866	1236	1273.27	1.73	59196	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	716	91.07	0.70	12	0.50	14.00	1819.00	2465	20230309	-48.28	1140	20231006	11.84	2465	-48.28	20230309	1140	11.84	20231006	2465	-48.28	20230309	1140	11.84	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
84	20231017	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1279	43	2	3.48	323400465	253956	152.37	1227	1321	1227	1606	866	1236	1273.45	1.73	57735	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	718	91.36	0.70	12	0.45	14.00	1819.00	2465	20230309	-48.11	1140	20231006	12.19	2465	-48.11	20230309	1140	12.19	20231006	2465	-48.11	20230309	1140	12.19	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
85	20231017	130633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1284	48	2	3.88	286510620	225154	135.09	1227	1321	1227	1606	866	1236	1272.51	1.73	57733	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	721	91.71	0.71	12	0.40	14.00	1819.00	2465	20230309	-47.91	1140	20231006	12.63	2465	-47.91	20230309	1140	12.63	20231006	2465	-47.91	20230309	1140	12.63	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
86	20231017	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1261	25	2	2.02	97352398	77623	46.57	1227	1275	1227	1606	866	1236	1254.17	1.73	41339	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	708	90.07	0.69	12	0.14	14.00	1819.00	2465	20230309	-48.84	1140	20231006	10.61	2465	-48.84	20230309	1140	10.61	20231006	2465	-48.84	20230309	1140	10.61	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
87	20231017	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1261	25	2	2.02	89340072	71244	42.74	1227	1275	1227	1606	866	1236	1254.00	1.73	40057	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	708	90.07	0.69	12	0.13	14.00	1819.00	2465	20230309	-48.84	1140	20231006	10.61	2465	-48.84	20230309	1140	10.61	20231006	2465	-48.84	20230309	1140	10.61	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
88	20231017	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	24	2	1.94	72962637	58202	34.92	1227	1275	1227	1606	866	1236	1253.61	1.73	36752	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	708	90.00	0.69	12	0.10	14.00	1819.00	2465	20230309	-48.88	1140	20231006	10.53	2465	-48.88	20230309	1140	10.53	20231006	2465	-48.88	20230309	1140	10.53	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
89	20231017	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1242	6	2	0.49	5295192	4283	2.57	1227	1245	1227	1606	866	1236	1236.33	1.73	123	1307	1271	1250	1214	1193	1261	1204	281	370	500	860	1	1	56171811	698	88.71	0.68	12	0.01	14.00	1819.00	2465	20230309	-49.61	1140	20231006	8.95	2465	-49.61	20230309	1140	8.95	20231006	2465	-49.61	20230309	1140	8.95	20231006	4.39	N	099220	500	280 억	970568	N	N	0	N	N
90	20231016	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	-47	5	-3.66	206754705	166545	99.71	1261	1286	1229	1667	899	1283	1241.43	1.76	-21327	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	694	88.29	0.68	12	0.30	14.00	1819.00	2465	20230309	-49.86	1140	20231006	8.42	2465	-49.86	20230309	1140	8.42	20231006	2465	-49.86	20230309	1140	8.42	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
91	20231016	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-48	5	-3.74	196953650	158583	94.95	1261	1286	1229	1667	899	1283	1241.96	1.76	-21266	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	694	88.21	0.68	12	0.28	14.00	1819.00	2465	20230309	-49.90	1140	20231006	8.33	2465	-49.90	20230309	1140	8.33	20231006	2465	-49.90	20230309	1140	8.33	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
92	20231016	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	-47	5	-3.66	165811641	133316	79.82	1261	1286	1230	1667	899	1283	1243.75	1.76	-24730	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	694	88.29	0.68	12	0.24	14.00	1819.00	2465	20230309	-49.86	1140	20231006	8.42	2465	-49.86	20230309	1140	8.42	20231006	2465	-49.86	20230309	1140	8.42	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
93	20231016	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1244	-39	5	-3.04	119098063	95474	57.16	1261	1286	1233	1667	899	1283	1247.44	1.76	-21548	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	699	88.86	0.68	12	0.17	14.00	1819.00	2465	20230309	-49.53	1140	20231006	9.12	2465	-49.53	20230309	1140	9.12	20231006	2465	-49.53	20230309	1140	9.12	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
94	20231016	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1248	-35	5	-2.73	92240377	73765	44.16	1261	1286	1236	1667	899	1283	1250.46	1.76	-19110	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	701	89.14	0.69	12	0.13	14.00	1819.00	2465	20230309	-49.37	1140	20231006	9.47	2465	-49.37	20230309	1140	9.47	20231006	2465	-49.37	20230309	1140	9.47	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
95	20231016	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	-44	5	-3.43	80120065	64035	38.34	1261	1286	1236	1667	899	1283	1251.19	1.76	-11205	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	696	88.50	0.68	12	0.11	14.00	1819.00	2465	20230309	-49.74	1140	20231006	8.68	2465	-49.74	20230309	1140	8.68	20231006	2465	-49.74	20230309	1140	8.68	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
96	20231016	100621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1254	-29	5	-2.26	48149012	38336	22.95	1261	1286	1241	1667	899	1283	1255.97	1.76	-7191	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	704	89.57	0.69	12	0.07	14.00	1819.00	2465	20230309	-49.13	1140	20231006	10.00	2465	-49.13	20230309	1140	10.00	20231006	2465	-49.13	20230309	1140	10.00	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
97	20231016	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	-40	5	-3.12	11350355	9029	5.41	1261	1261	1241	1667	899	1283	1257.10	1.76	-1725	1331	1306	1258	1233	1185	1319	1246	281	384	500	890	1	1	56171811	698	88.79	0.68	12	0.02	14.00	1819.00	2465	20230309	-49.57	1140	20231006	9.04	2465	-49.57	20230309	1140	9.04	20231006	2465	-49.57	20230309	1140	9.04	20231006	4.39	N	099220	500	280 억	991343	N	N	0	N	N
98	20231012	160641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1268	-1	5	-0.08	320994562	251335	135.63	1275	1295	1265	1649	889	1269	1277.16	1.63	99902	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	712	90.57	0.70	12	0.45	14.00	1819.00	2465	20230309	-48.56	1140	20231006	11.23	2465	-48.56	20230309	1140	11.23	20231006	2465	-48.56	20230309	1140	11.23	20231006	4.40	N	099220	500	280 억	918252	N	N	1	N	N
99	20231012	150628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	6	2	0.47	298118278	233373	125.94	1275	1295	1265	1649	889	1269	1277.43	1.63	95493	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	716	91.07	0.70	12	0.42	14.00	1819.00	2465	20230309	-48.28	1140	20231006	11.84	2465	-48.28	20230309	1140	11.84	20231006	2465	-48.28	20230309	1140	11.84	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
100	20231012	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	0	3	0.00	283154730	221604	119.58	1275	1295	1265	1649	889	1269	1277.75	1.63	97819	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	713	90.64	0.70	12	0.39	14.00	1819.00	2465	20230309	-48.52	1140	20231006	11.32	2465	-48.52	20230309	1140	11.32	20231006	2465	-48.52	20230309	1140	11.32	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
101	20231012	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1278	9	2	0.71	154254929	120522	65.04	1275	1295	1265	1649	889	1269	1279.89	1.63	35460	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	718	91.29	0.70	12	0.21	14.00	1819.00	2465	20230309	-48.15	1140	20231006	12.11	2465	-48.15	20230309	1140	12.11	20231006	2465	-48.15	20230309	1140	12.11	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
102	20231012	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1285	16	2	1.26	146046851	114114	61.58	1275	1295	1265	1649	889	1269	1279.83	1.63	33080	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	722	91.79	0.71	12	0.20	14.00	1819.00	2465	20230309	-47.87	1140	20231006	12.72	2465	-47.87	20230309	1140	12.72	20231006	2465	-47.87	20230309	1140	12.72	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
103	20231012	110635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1292	23	2	1.81	132625696	103629	55.92	1275	1295	1265	1649	889	1269	1279.81	1.63	30894	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	726	92.29	0.71	12	0.18	14.00	1819.00	2465	20230309	-47.59	1140	20231006	13.33	2465	-47.59	20230309	1140	13.33	20231006	2465	-47.59	20230309	1140	13.33	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
104	20231012	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1285	16	2	1.26	94172491	73746	39.80	1275	1290	1265	1649	889	1269	1276.98	1.63	18614	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	722	91.79	0.71	12	0.13	14.00	1819.00	2465	20230309	-47.87	1140	20231006	12.72	2465	-47.87	20230309	1140	12.72	20231006	2465	-47.87	20230309	1140	12.72	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
105	20231012	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1278	9	2	0.71	20365351	15922	8.59	1275	1285	1275	1649	889	1269	1279.07	1.63	5583	1320	1294	1274	1248	1228	1284	1238	281	380	500	880	1	1	56171811	718	91.29	0.70	12	0.03	14.00	1819.00	2465	20230309	-48.15	1140	20231006	12.11	2465	-48.15	20230309	1140	12.11	20231006	2465	-48.15	20230309	1140	12.11	20231006	4.40	N	099220	500	280 억	918252	N	N	2	N	N
106	20231011	160627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	32	2	2.59	236222542	185154	54.66	1270	1300	1254	1608	866	1237	1275.82	1.64	-5809	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	713	90.64	0.70	12	0.33	14.00	1819.00	2465	20230309	-48.52	1140	20231006	11.32	2465	-48.52	20230309	1140	11.32	20231006	2465	-48.52	20230309	1140	11.32	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
107	20231011	150629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	33	2	2.67	227225689	178065	52.57	1270	1300	1254	1608	866	1237	1276.08	1.64	-5655	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	713	90.71	0.70	12	0.32	14.00	1819.00	2465	20230309	-48.48	1140	20231006	11.40	2465	-48.48	20230309	1140	11.40	20231006	2465	-48.48	20230309	1140	11.40	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
108	20231011	140633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1271	34	2	2.75	219057751	171645	50.67	1270	1300	1254	1608	866	1237	1276.23	1.64	-7152	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	714	90.79	0.70	12	0.31	14.00	1819.00	2465	20230309	-48.44	1140	20231006	11.49	2465	-48.44	20230309	1140	11.49	20231006	2465	-48.44	20230309	1140	11.49	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
109	20231011	130623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1272	35	2	2.83	199293415	156146	46.09	1270	1300	1254	1608	866	1237	1276.33	1.64	-4126	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	715	90.86	0.70	12	0.28	14.00	1819.00	2465	20230309	-48.40	1140	20231006	11.58	2465	-48.40	20230309	1140	11.58	20231006	2465	-48.40	20230309	1140	11.58	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
110	20231011	120637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	36	2	2.91	186123272	145810	43.04	1270	1300	1254	1608	866	1237	1276.48	1.64	-2598	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	715	90.93	0.70	12	0.26	14.00	1819.00	2465	20230309	-48.36	1140	20231006	11.67	2465	-48.36	20230309	1140	11.67	20231006	2465	-48.36	20230309	1140	11.67	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
111	20231011	110631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	33	2	2.67	167135193	130905	38.64	1270	1300	1254	1608	866	1237	1276.77	1.64	-483	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	713	90.71	0.70	12	0.23	14.00	1819.00	2465	20230309	-48.48	1140	20231006	11.40	2465	-48.48	20230309	1140	11.40	20231006	2465	-48.48	20230309	1140	11.40	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
112	20231011	100627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	29	2	2.34	142766543	111621	32.95	1270	1300	1261	1608	866	1237	1279.03	1.64	-1338	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	711	90.43	0.70	12	0.20	14.00	1819.00	2465	20230309	-48.64	1140	20231006	11.05	2465	-48.64	20230309	1140	11.05	20231006	2465	-48.64	20230309	1140	11.05	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
113	20231011	090632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1287	50	2	4.04	71106985	55480	16.38	1270	1300	1266	1608	866	1237	1281.67	1.64	14651	1315	1275	1248	1208	1181	1296	1229	281	371	500	860	1	1	56171811	723	91.93	0.71	12	0.10	14.00	1819.00	2465	20230309	-47.79	1140	20231006	12.89	2465	-47.79	20230309	1140	12.89	20231006	2465	-47.79	20230309	1140	12.89	20231006	4.48	N	099220	500	280 억	923436	N	N	2	N	N
114	20231010	160623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	7	2	0.57	425033293	338548	35.31	1233	1288	1221	1599	861	1230	1255.46	1.53	66204	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	695	88.36	0.68	12	0.60	14.00	1819.00	2465	20230309	-49.82	1140	20231006	8.51	2465	-49.82	20230309	1140	8.51	20231006	2465	-49.82	20230309	1140	8.51	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
115	20231010	150621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	0	3	0.00	407025712	323929	33.79	1233	1288	1225	1599	861	1230	1256.53	1.53	68124	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	691	87.86	0.68	12	0.58	14.00	1819.00	2465	20230309	-50.10	1140	20231006	7.89	2465	-50.10	20230309	1140	7.89	20231006	2465	-50.10	20230309	1140	7.89	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
116	20231010	140626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	5	2	0.41	346240342	274521	28.63	1233	1288	1229	1599	861	1230	1261.25	1.53	61471	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	694	88.21	0.68	12	0.49	14.00	1819.00	2465	20230309	-49.90	1140	20231006	8.33	2465	-49.90	20230309	1140	8.33	20231006	2465	-49.90	20230309	1140	8.33	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
117	20231010	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	28	2	2.28	300512916	237704	24.79	1233	1288	1229	1599	861	1230	1264.23	1.53	44686	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	707	89.86	0.69	12	0.42	14.00	1819.00	2465	20230309	-48.97	1140	20231006	10.35	2465	-48.97	20230309	1140	10.35	20231006	2465	-48.97	20230309	1140	10.35	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
118	20231010	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	47	2	3.82	246675757	195124	20.35	1233	1286	1229	1599	861	1230	1264.20	1.53	43607	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	717	91.21	0.70	12	0.35	14.00	1819.00	2465	20230309	-48.19	1140	20231006	12.02	2465	-48.19	20230309	1140	12.02	20231006	2465	-48.19	20230309	1140	12.02	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
119	20231010	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1283	53	2	4.31	207591906	164575	17.17	1233	1286	1229	1599	861	1230	1261.38	1.53	41935	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	721	91.64	0.71	12	0.29	14.00	1819.00	2465	20230309	-47.95	1140	20231006	12.54	2465	-47.95	20230309	1140	12.54	20231006	2465	-47.95	20230309	1140	12.54	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
120	20231010	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	40	2	3.25	165595728	131698	13.74	1233	1280	1229	1599	861	1230	1257.39	1.53	32614	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	713	90.71	0.70	12	0.23	14.00	1819.00	2465	20230309	-48.48	1140	20231006	11.40	2465	-48.48	20230309	1140	11.40	20231006	2465	-48.48	20230309	1140	11.40	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
121	20231010	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	0	3	0.00	16228533	13182	1.37	1233	1235	1229	1599	861	1230	1231.11	1.53	4495	1316	1272	1206	1162	1096	1295	1185	281	369	500	860	1	1	56171811	691	87.86	0.68	12	0.02	14.00	1819.00	2465	20230309	-50.10	1140	20231006	7.89	2465	-50.10	20230309	1140	7.89	20231006	2465	-50.10	20230309	1140	7.89	20231006	4.60	N	099220	500	280 억	856787	N	N	2	N	N
122	20231006	160617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1230	60	2	5.13	1146205653	958089	236.12	1140	1250	1140	1521	819	1170	1196.34	1.02	290770	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	691	87.86	0.68	12	1.71	14.00	1819.00	2465	20230309	-50.10	1140	20231006	7.89	2465	-50.10	20230309	1140	7.89	20231006	2465	-50.10	20230309	1140	7.89	20231006	4.72	N	099220	500	280 억	571476	N	N	2	N	N
123	20231006	150606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1208	38	2	3.25	1087509781	908763	223.96	1140	1250	1140	1521	819	1170	1196.69	1.02	288143	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	679	86.29	0.66	12	1.62	14.00	1819.00	2465	20230309	-50.99	1140	20231006	5.96	2465	-50.99	20230309	1140	5.96	20231006	2465	-50.99	20230309	1140	5.96	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
124	20231006	140608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1215	45	2	3.85	1057365235	883868	217.83	1140	1250	1140	1521	819	1170	1196.29	1.02	285592	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	682	86.79	0.67	12	1.57	14.00	1819.00	2465	20230309	-50.71	1140	20231006	6.58	2465	-50.71	20230309	1140	6.58	20231006	2465	-50.71	20230309	1140	6.58	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
125	20231006	130601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1223	53	2	4.53	1033424548	864134	212.97	1140	1250	1140	1521	819	1170	1195.91	1.02	282092	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	687	87.36	0.67	12	1.54	14.00	1819.00	2465	20230309	-50.39	1140	20231006	7.28	2465	-50.39	20230309	1140	7.28	20231006	2465	-50.39	20230309	1140	7.28	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
126	20231006	120601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1221	51	2	4.36	1018228374	851699	209.90	1140	1250	1140	1521	819	1170	1195.53	1.02	275496	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	686	87.21	0.67	12	1.52	14.00	1819.00	2465	20230309	-50.47	1140	20231006	7.11	2465	-50.47	20230309	1140	7.11	20231006	2465	-50.47	20230309	1140	7.11	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
127	20231006	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1239	69	2	5.90	980809390	821099	202.36	1140	1250	1140	1521	819	1170	1194.51	1.02	255162	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	696	88.50	0.68	12	1.46	14.00	1819.00	2465	20230309	-49.74	1140	20231006	8.68	2465	-49.74	20230309	1140	8.68	20231006	2465	-49.74	20230309	1140	8.68	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
128	20231006	100600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1232	62	2	5.30	883997060	742443	182.97	1140	1250	1140	1521	819	1170	1190.66	1.02	206901	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	692	88.00	0.68	12	1.32	14.00	1819.00	2465	20230309	-50.02	1140	20231006	8.07	2465	-50.02	20230309	1140	8.07	20231006	2465	-50.02	20230309	1140	8.07	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N
129	20231006	090556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1205	35	2	2.99	358238382	308845	76.11	1140	1206	1140	1521	819	1170	1159.93	1.02	116023	1290	1230	1200	1140	1110	1215	1125	281	351	500	810	1	1	56171811	677	86.07	0.66	12	0.55	14.00	1819.00	2465	20230309	-51.12	1140	20231006	5.70	2465	-51.12	20230309	1140	5.70	20231006	2465	-51.12	20230309	1140	5.70	20231006	4.72	N	099220	500	280 억	571476	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History