KissMeData/093520/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8690	-440	5	-4.82	791531650	89775	199.81	9190	9240	8580	11860	6400	9130	8816.86	15.65	-13778	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1405	6.35	1.26	12	0.56	1369.00	6913.00	17500	20230530	-50.34	6470	20221102	34.31	17500	-50.34	20230530	7740	12.27	20230103	17500	-50.34	20230530	6470	34.31	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
3	20231031	150741	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8640	-490	5	-5.37	762652100	86441	192.39	9190	9240	8580	11860	6400	9130	8822.77	15.65	-13504	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1396	6.31	1.25	12	0.53	1369.00	6913.00	17500	20230530	-50.63	6470	20221102	33.54	17500	-50.63	20230530	7740	11.63	20230103	17500	-50.63	20230530	6470	33.54	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
4	20231031	140745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8650	-480	5	-5.26	678696320	76712	170.74	9190	9240	8580	11860	6400	9130	8847.29	15.65	-15914	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1398	6.32	1.25	12	0.47	1369.00	6913.00	17500	20230530	-50.57	6470	20221102	33.69	17500	-50.57	20230530	7740	11.76	20230103	17500	-50.57	20230530	6470	33.69	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
5	20231031	130739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8700	-430	5	-4.71	532206710	59762	133.01	9190	9240	8690	11860	6400	9130	8905.40	15.65	-20242	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1406	6.36	1.26	12	0.37	1369.00	6913.00	17500	20230530	-50.29	6470	20221102	34.47	17500	-50.29	20230530	7740	12.40	20230103	17500	-50.29	20230530	6470	34.47	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
6	20231031	120739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8740	-390	5	-4.27	392466640	43749	97.37	9190	9240	8740	11860	6400	9130	8970.83	15.65	-19406	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1413	6.38	1.26	12	0.27	1369.00	6913.00	17500	20230530	-50.06	6470	20221102	35.09	17500	-50.06	20230530	7740	12.92	20230103	17500	-50.06	20230530	6470	35.09	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
7	20231031	110759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8920	-210	5	-2.30	251032430	27712	61.68	9190	9240	8910	11860	6400	9130	9058.59	15.65	-16722	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1442	6.52	1.29	12	0.17	1369.00	6913.00	17500	20230530	-49.03	6470	20221102	37.87	17500	-49.03	20230530	7740	15.25	20230103	17500	-49.03	20230530	6470	37.87	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
8	20231031	100746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9010	-120	5	-1.31	192476030	21157	47.09	9190	9240	9000	11860	6400	9130	9097.50	15.65	-11972	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1456	6.58	1.30	12	0.13	1369.00	6913.00	17500	20230530	-48.51	6470	20221102	39.26	17500	-48.51	20230530	7740	16.41	20230103	17500	-48.51	20230530	6470	39.26	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
9	20231031	090744	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9220	90	2	0.99	1781340	194	0.43	9190	9220	9170	11860	6400	9130	9185.00	15.65	-110	9296	9212	9076	8992	8856	9255	9035	81	2730	500	6570	10	1	16163092	1490	6.73	1.33	12	0.00	1369.00	6913.00	17500	20230530	-47.31	6470	20221102	42.50	17500	-47.31	20230530	7740	19.12	20230103	17500	-47.31	20230530	6470	42.50	20221102	2.15	N	093520	500	80 억	2530102	N	N	0	N	N
10	20231030	160732	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9130	140	2	1.56	407390200	44899	72.18	9090	9160	8940	11680	6300	8990	9073.28	15.57	13742	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1476	6.67	1.32	12	0.28	1369.00	6913.00	17500	20230530	-47.83	6470	20221102	41.11	17500	-47.83	20230530	7740	17.96	20230103	17500	-47.83	20230530	6470	41.11	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
11	20231030	150716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9060	70	2	0.78	380449850	41945	67.43	9090	9160	8940	11680	6300	8990	9070.21	15.57	12956	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1464	6.62	1.31	12	0.26	1369.00	6913.00	17500	20230530	-48.23	6470	20221102	40.03	17500	-48.23	20230530	7740	17.05	20230103	17500	-48.23	20230530	6470	40.03	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
12	20231030	140716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9050	60	2	0.67	362182410	39931	64.19	9090	9160	8940	11680	6300	8990	9070.21	15.57	11184	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1463	6.61	1.31	12	0.25	1369.00	6913.00	17500	20230530	-48.29	6470	20221102	39.88	17500	-48.29	20230530	7740	16.93	20230103	17500	-48.29	20230530	6470	39.88	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
13	20231030	130717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9130	140	2	1.56	304139000	33534	53.91	9090	9160	8940	11680	6300	8990	9069.57	15.57	9292	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1476	6.67	1.32	12	0.21	1369.00	6913.00	17500	20230530	-47.83	6470	20221102	41.11	17500	-47.83	20230530	7740	17.96	20230103	17500	-47.83	20230530	6470	41.11	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
14	20231030	120712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9050	60	2	0.67	234205860	25837	41.54	9090	9160	8940	11680	6300	8990	9064.75	15.57	3894	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1463	6.61	1.31	12	0.16	1369.00	6913.00	17500	20230530	-48.29	6470	20221102	39.88	17500	-48.29	20230530	7740	16.93	20230103	17500	-48.29	20230530	6470	39.88	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
15	20231030	110714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	90	2	1.00	164931350	18187	29.24	9090	9160	8940	11680	6300	8990	9068.64	15.57	2527	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1468	6.63	1.31	12	0.11	1369.00	6913.00	17500	20230530	-48.11	6470	20221102	40.34	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	6470	40.34	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
16	20231030	100712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9060	70	2	0.78	135967090	15001	24.12	9090	9160	8940	11680	6300	8990	9063.87	15.57	1286	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1464	6.62	1.31	12	0.09	1369.00	6913.00	17500	20230530	-48.23	6470	20221102	40.03	17500	-48.23	20230530	7740	17.05	20230103	17500	-48.23	20230530	6470	40.03	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
17	20231030	090708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8990	0	3	0.00	9854230	1088	1.75	9090	9100	8990	11680	6300	8990	9057.20	15.57	-528	9516	9252	9056	8792	8596	9385	8925	81	2690	500	6470	10	1	16163092	1453	6.57	1.30	12	0.01	1369.00	6913.00	17500	20230530	-48.63	6470	20221102	38.95	17500	-48.63	20230530	7740	16.15	20230103	17500	-48.63	20230530	6470	38.95	20221102	2.16	N	093520	500	80 억	2516359	N	N	0	N	N
18	20231027	160639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8990	120	2	1.35	560512420	62108	105.45	8870	9320	8860	11530	6210	8870	9024.81	15.53	3163	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1453	6.57	1.30	12	0.38	1369.00	6913.00	17500	20230530	-48.63	6370	20221025	41.13	17500	-48.63	20230530	7740	16.15	20230103	17500	-48.63	20230530	6470	38.95	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
19	20231027	150710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9010	140	2	1.58	539778300	59801	101.54	8870	9320	8860	11530	6210	8870	9026.24	15.53	2821	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1456	6.58	1.30	12	0.37	1369.00	6913.00	17500	20230530	-48.51	6370	20221025	41.44	17500	-48.51	20230530	7740	16.41	20230103	17500	-48.51	20230530	6470	39.26	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
20	20231027	140709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9060	190	2	2.14	512030420	56721	96.31	8870	9320	8860	11530	6210	8870	9027.18	15.53	3058	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1464	6.62	1.31	12	0.35	1369.00	6913.00	17500	20230530	-48.23	6370	20221025	42.23	17500	-48.23	20230530	7740	17.05	20230103	17500	-48.23	20230530	6470	40.03	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
21	20231027	130700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8980	110	2	1.24	441774600	48879	82.99	8870	9320	8860	11530	6210	8870	9038.13	15.53	5395	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1451	6.56	1.30	12	0.30	1369.00	6913.00	17500	20230530	-48.69	6370	20221025	40.97	17500	-48.69	20230530	7740	16.02	20230103	17500	-48.69	20230530	6470	38.79	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
22	20231027	120713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9120	250	2	2.82	419480380	46406	78.79	8870	9320	8860	11530	6210	8870	9039.36	15.53	5895	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1474	6.66	1.32	12	0.29	1369.00	6913.00	17500	20230530	-47.89	6370	20221025	43.17	17500	-47.89	20230530	7740	17.83	20230103	17500	-47.89	20230530	6470	40.96	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
23	20231027	110717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9100	230	2	2.59	280701040	31106	52.82	8870	9320	8860	11530	6210	8870	9024.02	15.53	-1657	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1471	6.65	1.32	12	0.19	1369.00	6913.00	17500	20230530	-48.00	6370	20221025	42.86	17500	-48.00	20230530	7740	17.57	20230103	17500	-48.00	20230530	6470	40.65	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
24	20231027	100709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8960	90	2	1.01	222102710	24648	41.85	8870	9320	8860	11530	6210	8870	9010.98	15.53	-2845	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1448	6.54	1.30	12	0.15	1369.00	6913.00	17500	20230530	-48.80	6370	20221025	40.66	17500	-48.80	20230530	7740	15.76	20230103	17500	-48.80	20230530	6470	38.49	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
25	20231027	090706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8930	60	2	0.68	11750230	1321	2.24	8870	8950	8860	11530	6210	8870	8894.95	15.53	-230	9310	9090	8960	8740	8610	9025	8675	81	2660	500	6380	10	1	16163092	1443	6.52	1.29	12	0.01	1369.00	6913.00	17500	20230530	-48.97	6370	20221025	40.19	17500	-48.97	20230530	7740	15.37	20230103	17500	-48.97	20230530	6470	38.02	20221102	2.26	N	093520	500	80 억	2510235	N	N	0	N	N
26	20231026	160659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8870	-500	5	-5.34	525916510	58671	135.96	9180	9180	8830	12180	6560	9370	8963.82	15.69	-26143	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1434	6.48	1.28	12	0.36	1369.00	6913.00	17500	20230530	-49.31	6330	20221024	40.13	17500	-49.31	20230530	7740	14.60	20230103	17500	-49.31	20230530	6470	37.09	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
27	20231026	150658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8920	-450	5	-4.80	473276020	52743	122.22	9180	9180	8830	12180	6560	9370	8973.25	15.69	-25359	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1442	6.52	1.29	12	0.33	1369.00	6913.00	17500	20230530	-49.03	6330	20221024	40.92	17500	-49.03	20230530	7740	15.25	20230103	17500	-49.03	20230530	6470	37.87	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
28	20231026	140701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8900	-470	5	-5.02	382971570	42593	98.70	9180	9180	8880	12180	6560	9370	8991.42	15.69	-24477	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1439	6.50	1.29	12	0.26	1369.00	6913.00	17500	20230530	-49.14	6330	20221024	40.60	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	6470	37.56	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
29	20231026	130659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9030	-340	5	-3.63	258090340	28607	66.29	9180	9180	8950	12180	6560	9370	9021.93	15.69	-18748	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1460	6.60	1.31	12	0.18	1369.00	6913.00	17500	20230530	-48.40	6330	20221024	42.65	17500	-48.40	20230530	7740	16.67	20230103	17500	-48.40	20230530	6470	39.57	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
30	20231026	120657	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9060	-310	5	-3.31	232624870	25782	59.74	9180	9180	8950	12180	6560	9370	9022.76	15.69	-17848	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1464	6.62	1.31	12	0.16	1369.00	6913.00	17500	20230530	-48.23	6330	20221024	43.13	17500	-48.23	20230530	7740	17.05	20230103	17500	-48.23	20230530	6470	40.03	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
31	20231026	110704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9070	-300	5	-3.20	188394010	20869	48.36	9180	9180	8950	12180	6560	9370	9027.46	15.69	-14762	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1466	6.63	1.31	12	0.13	1369.00	6913.00	17500	20230530	-48.17	6330	20221024	43.29	17500	-48.17	20230530	7740	17.18	20230103	17500	-48.17	20230530	6470	40.19	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
32	20231026	100703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9070	-300	5	-3.20	171255900	18981	43.98	9180	9180	8950	12180	6560	9370	9022.49	15.69	-14166	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1466	6.63	1.31	12	0.12	1369.00	6913.00	17500	20230530	-48.17	6330	20221024	43.29	17500	-48.17	20230530	7740	17.18	20230103	17500	-48.17	20230530	6470	40.19	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
33	20231026	090659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9030	-340	5	-3.63	50256330	5533	12.82	9180	9180	9010	12180	6560	9370	9083.02	15.69	-4579	9630	9500	9390	9260	9150	9565	9325	81	2810	500	6740	10	1	16163092	1460	6.60	1.31	12	0.03	1369.00	6913.00	17500	20230530	-48.40	6330	20221024	42.65	17500	-48.40	20230530	7740	16.67	20230103	17500	-48.40	20230530	6470	39.57	20221102	2.39	N	093520	500	80 억	2535694	N	N	0	N	N
34	20231025	160702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9370	0	3	0.00	401171990	42697	62.71	9350	9520	9280	12180	6560	9370	9395.79	15.66	4126	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1514	6.84	1.36	12	0.26	1369.00	6913.00	17500	20230530	-46.46	6310	20221021	48.49	17500	-46.46	20230530	7740	21.06	20230103	17500	-46.46	20230530	6370	47.10	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
35	20231025	150701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9360	-10	5	-0.11	384988710	40966	60.17	9350	9520	9280	12180	6560	9370	9397.76	15.66	4212	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1513	6.84	1.35	12	0.25	1369.00	6913.00	17500	20230530	-46.51	6310	20221021	48.34	17500	-46.51	20230530	7740	20.93	20230103	17500	-46.51	20230530	6370	46.94	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
36	20231025	140658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9290	-80	5	-0.85	351863310	37425	54.96	9350	9520	9280	12180	6560	9370	9401.83	15.66	3950	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1502	6.79	1.34	12	0.23	1369.00	6913.00	17500	20230530	-46.91	6310	20221021	47.23	17500	-46.91	20230530	7740	20.03	20230103	17500	-46.91	20230530	6370	45.84	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
37	20231025	130658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9390	20	2	0.21	257705500	27336	40.15	9350	9520	9300	12180	6560	9370	9427.33	15.66	6352	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1518	6.86	1.36	12	0.17	1369.00	6913.00	17500	20230530	-46.34	6310	20221021	48.81	17500	-46.34	20230530	7740	21.32	20230103	17500	-46.34	20230530	6370	47.41	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
38	20231025	120658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9430	60	2	0.64	237847060	25224	37.05	9350	9520	9300	12180	6560	9370	9429.40	15.66	7370	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1524	6.89	1.36	12	0.16	1369.00	6913.00	17500	20230530	-46.11	6310	20221021	49.45	17500	-46.11	20230530	7740	21.83	20230103	17500	-46.11	20230530	6370	48.04	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
39	20231025	110700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9450	80	2	0.85	224827470	23845	35.02	9350	9520	9300	12180	6560	9370	9428.70	15.66	7381	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1527	6.90	1.37	12	0.15	1369.00	6913.00	17500	20230530	-46.00	6310	20221021	49.76	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	6370	48.35	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
40	20231025	100701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9430	60	2	0.64	147482480	15656	22.99	9350	9520	9300	12180	6560	9370	9420.19	15.66	2089	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1524	6.89	1.36	12	0.10	1369.00	6913.00	17500	20230530	-46.11	6310	20221021	49.45	17500	-46.11	20230530	7740	21.83	20230103	17500	-46.11	20230530	6370	48.04	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
41	20231025	090656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9420	50	2	0.53	26893180	2866	4.21	9350	9440	9300	12180	6560	9370	9383.52	15.66	-716	10003	9686	9103	8786	8203	9845	8945	81	2810	500	6740	10	1	16163092	1523	6.88	1.36	12	0.02	1369.00	6913.00	17500	20230530	-46.17	6310	20221021	49.29	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	6370	47.88	20221025	2.42	N	093520	500	80 억	2531438	N	N	0	N	N
42	20231024	160644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9370	410	2	4.58	618738640	67814	122.53	9000	9420	8520	11640	6280	8960	9124.05	15.58	12388	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1514	6.84	1.36	12	0.42	1369.00	6913.00	17500	20230530	-46.46	6260	20221020	49.68	17500	-46.46	20230530	7740	21.06	20230103	17500	-46.46	20230530	6330	48.03	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
43	20231024	150654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9390	430	2	4.80	590598750	64817	117.11	9000	9420	8520	11640	6280	8960	9111.79	15.58	12983	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1518	6.86	1.36	12	0.40	1369.00	6913.00	17500	20230530	-46.34	6260	20221020	50.00	17500	-46.34	20230530	7740	21.32	20230103	17500	-46.34	20230530	6330	48.34	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
44	20231024	140641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9210	250	2	2.79	478325360	52747	95.30	9000	9270	8520	11640	6280	8960	9068.30	15.58	8071	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1489	6.73	1.33	12	0.33	1369.00	6913.00	17500	20230530	-47.37	6260	20221020	47.12	17500	-47.37	20230530	7740	18.99	20230103	17500	-47.37	20230530	6330	45.50	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
45	20231024	130648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9100	140	2	1.56	444312860	49032	88.59	9000	9270	8520	11640	6280	8960	9061.69	15.58	7541	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1471	6.65	1.32	12	0.30	1369.00	6913.00	17500	20230530	-48.00	6260	20221020	45.37	17500	-48.00	20230530	7740	17.57	20230103	17500	-48.00	20230530	6330	43.76	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
46	20231024	120654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9020	60	2	0.67	410111990	45262	81.78	9000	9270	8520	11640	6280	8960	9060.85	15.58	5162	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1458	6.59	1.30	12	0.28	1369.00	6913.00	17500	20230530	-48.46	6260	20221020	44.09	17500	-48.46	20230530	7740	16.54	20230103	17500	-48.46	20230530	6330	42.50	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
47	20231024	110649	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9050	90	2	1.00	252992870	27688	50.03	9000	9270	9000	11640	6280	8960	9137.27	15.58	1996	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1463	6.61	1.31	12	0.17	1369.00	6913.00	17500	20230530	-48.29	6260	20221020	44.57	17500	-48.29	20230530	7740	16.93	20230103	17500	-48.29	20230530	6330	42.97	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
48	20231024	100643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9180	220	2	2.46	193022060	21052	38.04	9000	9270	9000	11640	6280	8960	9168.82	15.58	5211	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1484	6.71	1.33	12	0.13	1369.00	6913.00	17500	20230530	-47.54	6260	20221020	46.65	17500	-47.54	20230530	7740	18.60	20230103	17500	-47.54	20230530	6330	45.02	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
49	20231024	090648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9150	190	2	2.12	5816960	641	1.16	9000	9170	9000	11640	6280	8960	9074.82	15.58	-5	9333	9146	9023	8836	8713	9240	8930	81	2680	500	6450	10	1	16163092	1479	6.68	1.32	12	0.00	1369.00	6913.00	17500	20230530	-47.71	6260	20221020	46.17	17500	-47.71	20230530	7740	18.22	20230103	17500	-47.71	20230530	6330	44.55	20221024	2.44	N	093520	500	80 억	2518307	N	N	0	N	N
50	20231023	160640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	8960	-160	5	-1.75	478558780	52651	67.61	8900	9210	8900	11850	6390	9120	9089.41	15.53	7548	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1448	6.54	1.30	12	0.33	1369.00	6913.00	17500	20230530	-48.80	6250	20221019	43.36	17500	-48.80	20230530	7740	15.76	20230103	17500	-48.80	20230530	6330	41.55	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
51	20231023	150643	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9040	-80	5	-0.88	427082790	46920	60.26	8900	9210	8900	11850	6390	9120	9102.36	15.53	6283	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1461	6.60	1.31	12	0.29	1369.00	6913.00	17500	20230530	-48.34	6250	20221019	44.64	17500	-48.34	20230530	7740	16.80	20230103	17500	-48.34	20230530	6330	42.81	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
52	20231023	140641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	-40	5	-0.44	388928220	42694	54.83	8900	9210	8900	11850	6390	9120	9109.67	15.53	7030	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1468	6.63	1.31	12	0.26	1369.00	6913.00	17500	20230530	-48.11	6250	20221019	45.28	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	6330	43.44	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
53	20231023	130646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9090	-30	5	-0.33	354132900	38866	49.91	8900	9210	8900	11850	6390	9120	9111.64	15.53	7759	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1469	6.64	1.31	12	0.24	1369.00	6913.00	17500	20230530	-48.06	6250	20221019	45.44	17500	-48.06	20230530	7740	17.44	20230103	17500	-48.06	20230530	6330	43.60	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
54	20231023	120639	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9090	-30	5	-0.33	343479840	37694	48.41	8900	9210	8900	11850	6390	9120	9112.32	15.53	8192	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1469	6.64	1.31	12	0.23	1369.00	6913.00	17500	20230530	-48.06	6250	20221019	45.44	17500	-48.06	20230530	7740	17.44	20230103	17500	-48.06	20230530	6330	43.60	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
55	20231023	110638	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9200	80	2	0.88	251137740	27631	35.48	8900	9200	8900	11850	6390	9120	9088.98	15.53	7688	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1487	6.72	1.33	12	0.17	1369.00	6913.00	17500	20230530	-47.43	6250	20221019	47.20	17500	-47.43	20230530	7740	18.86	20230103	17500	-47.43	20230530	6330	45.34	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
56	20231023	100633	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	-40	5	-0.44	143453650	15888	20.40	8900	9170	8900	11850	6390	9120	9029.06	15.53	5075	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1468	6.63	1.31	12	0.10	1369.00	6913.00	17500	20230530	-48.11	6250	20221019	45.28	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	6330	43.44	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
57	20231023	090647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9080	-40	5	-0.44	53613930	6006	7.71	8900	9090	8900	11850	6390	9120	8926.73	15.53	1517	9646	9382	9226	8962	8806	9305	8885	81	2730	500	6560	10	1	16163092	1468	6.63	1.31	12	0.04	1369.00	6913.00	17500	20230530	-48.11	6250	20221019	45.28	17500	-48.11	20230530	7740	17.31	20230103	17500	-48.11	20230530	6330	43.44	20221024	2.54	N	093520	500	80 억	2510268	N	N	0	N	N
58	20231020	160637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9120	-330	5	-3.49	713148550	77265	95.86	9350	9490	9070	12280	6620	9450	9230.28	15.66	-21521	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1474	6.66	1.32	12	0.48	1369.00	6913.00	17500	20230530	-47.89	6230	20221018	46.39	17500	-47.89	20230530	7740	17.83	20230103	17500	-47.89	20230530	6260	45.69	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
59	20231020	150637	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9210	-240	5	-2.54	667637930	72292	89.69	9350	9490	9070	12280	6620	9450	9235.29	15.66	-21003	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1489	6.73	1.33	12	0.45	1369.00	6913.00	17500	20230530	-47.37	6230	20221018	47.83	17500	-47.37	20230530	7740	18.99	20230103	17500	-47.37	20230530	6260	47.12	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
60	20231020	140641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9290	-160	5	-1.69	634718850	68718	85.26	9350	9490	9070	12280	6620	9450	9236.57	15.66	-20419	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1502	6.79	1.34	12	0.43	1369.00	6913.00	17500	20230530	-46.91	6230	20221018	49.12	17500	-46.91	20230530	7740	20.03	20230103	17500	-46.91	20230530	6260	48.40	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
61	20231020	130623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9200	-250	5	-2.65	607364370	65764	81.59	9350	9490	9070	12280	6620	9450	9235.51	15.66	-20135	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1487	6.72	1.33	12	0.41	1369.00	6913.00	17500	20230530	-47.43	6230	20221018	47.67	17500	-47.43	20230530	7740	18.86	20230103	17500	-47.43	20230530	6260	46.96	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
62	20231020	120634	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9140	-310	5	-3.28	524791790	56765	70.43	9350	9490	9070	12280	6620	9450	9244.99	15.66	-24164	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1477	6.68	1.32	12	0.35	1369.00	6913.00	17500	20230530	-47.77	6230	20221018	46.71	17500	-47.77	20230530	7740	18.09	20230103	17500	-47.77	20230530	6260	46.01	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
63	20231020	110640	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9130	-320	5	-3.39	477921890	51617	64.04	9350	9490	9080	12280	6620	9450	9259.00	15.66	-22548	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1476	6.67	1.32	12	0.32	1369.00	6913.00	17500	20230530	-47.83	6230	20221018	46.55	17500	-47.83	20230530	7740	17.96	20230103	17500	-47.83	20230530	6260	45.85	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
64	20231020	100632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9320	-130	5	-1.38	222020530	23790	29.52	9350	9490	9300	12280	6620	9450	9332.51	15.66	-13035	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1506	6.81	1.35	12	0.15	1369.00	6913.00	17500	20230530	-46.74	6230	20221018	49.60	17500	-46.74	20230530	7740	20.41	20230103	17500	-46.74	20230530	6260	48.88	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
65	20231020	090635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9350	-100	5	-1.06	44014560	4695	5.82	9350	9490	9350	12280	6620	9450	9374.77	15.66	-1263	10056	9752	9596	9292	9136	9675	9215	81	2830	500	6800	10	1	16163092	1511	6.83	1.35	12	0.03	1369.00	6913.00	17500	20230530	-46.57	6230	20221018	50.08	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	6260	49.36	20221020	2.52	N	093520	500	80 억	2530624	N	N	223	N	N
66	20231019	160629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9450	-600	5	-5.97	758874930	78777	326.65	9900	9900	9440	13060	7040	10050	9633.35	15.83	-27418	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1527	6.90	1.37	12	0.49	1369.00	6913.00	17500	20230530	-46.00	5660	20221017	66.96	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	6250	51.20	20221019	2.57	N	093520	500	80 억	2557863	N	N	223	N	N
67	20231019	150627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9450	-600	5	-5.97	730969760	75825	314.40	9900	9900	9440	13060	7040	10050	9640.17	15.83	-26272	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1527	6.90	1.37	12	0.47	1369.00	6913.00	17500	20230530	-46.00	5660	20221017	66.96	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	6250	51.20	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
68	20231019	140634	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9490	-560	5	-5.57	662973640	68647	284.64	9900	9900	9490	13060	7040	10050	9657.66	15.83	-24384	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1534	6.93	1.37	12	0.42	1369.00	6913.00	17500	20230530	-45.77	5660	20221017	67.67	17500	-45.77	20230530	7740	22.61	20230103	17500	-45.77	20230530	6250	51.84	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
69	20231019	130626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9590	-460	5	-4.58	525818890	54279	225.07	9900	9900	9590	13060	7040	10050	9687.27	15.83	-22092	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1550	7.01	1.39	12	0.34	1369.00	6913.00	17500	20230530	-45.20	5660	20221017	69.43	17500	-45.20	20230530	7740	23.90	20230103	17500	-45.20	20230530	6250	53.44	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
70	20231019	120632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9600	-450	5	-4.48	490783850	50632	209.94	9900	9900	9600	13060	7040	10050	9693.09	15.83	-20276	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1552	7.01	1.39	12	0.31	1369.00	6913.00	17500	20230530	-45.14	5660	20221017	69.61	17500	-45.14	20230530	7740	24.03	20230103	17500	-45.14	20230530	6250	53.60	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
71	20231019	110630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9750	-300	5	-2.99	251343430	25831	107.11	9900	9900	9690	13060	7040	10050	9730.18	15.83	-10723	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1576	7.12	1.41	12	0.16	1369.00	6913.00	17500	20230530	-44.29	5660	20221017	72.26	17500	-44.29	20230530	7740	25.97	20230103	17500	-44.29	20230530	6250	56.00	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
72	20231019	100625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9800	-250	5	-2.49	159339880	16362	67.84	9900	9900	9690	13060	7040	10050	9738.22	15.83	-9092	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1584	7.16	1.42	12	0.10	1369.00	6913.00	17500	20230530	-44.00	5660	20221017	73.14	17500	-44.00	20230530	7740	26.61	20230103	17500	-44.00	20230530	6250	56.80	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
73	20231019	090632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9700	-350	5	-3.48	49339780	5057	20.97	9900	9900	9700	13060	7040	10050	9756.15	15.83	-2869	10396	10222	10026	9852	9656	10310	9940	81	3010	500	7230	10	1	16163092	1568	7.09	1.40	12	0.03	1369.00	6913.00	17500	20230530	-44.57	5660	20221017	71.38	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	6250	55.20	20221019	2.57	N	093520	500	80 억	2557863	N	N	0	N	N
74	20231018	160635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10050	20	2	0.20	235938530	23576	37.38	9970	10200	9830	13030	7030	10030	10007.38	15.86	-6028	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1624	7.34	1.45	12	0.15	1369.00	6913.00	17500	20230530	-42.57	5660	20221017	77.56	17500	-42.57	20230530	7740	29.84	20230103	17500	-42.57	20230530	6230	61.32	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
75	20231018	150627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9980	-50	5	-0.50	221356660	22122	35.08	9970	10200	9830	13030	7030	10030	10005.96	15.86	-5747	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1613	7.29	1.44	12	0.14	1369.00	6913.00	17500	20230530	-42.97	5660	20221017	76.33	17500	-42.97	20230530	7740	28.94	20230103	17500	-42.97	20230530	6230	60.19	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
76	20231018	140620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9960	-70	5	-0.70	176427490	17606	27.92	9970	10200	9830	13030	7030	10030	10020.77	15.86	-3951	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1610	7.28	1.44	12	0.11	1369.00	6913.00	17500	20230530	-43.09	5660	20221017	75.97	17500	-43.09	20230530	7740	28.68	20230103	17500	-43.09	20230530	6230	59.87	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
77	20231018	130617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9970	-60	5	-0.60	159557680	15914	25.23	9970	10200	9830	13030	7030	10030	10026.20	15.86	-2959	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1611	7.28	1.44	12	0.10	1369.00	6913.00	17500	20230530	-43.03	5660	20221017	76.15	17500	-43.03	20230530	7740	28.81	20230103	17500	-43.03	20230530	6230	60.03	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
78	20231018	120628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9990	-40	5	-0.40	136633290	13611	21.58	9970	10200	9830	13030	7030	10030	10038.57	15.86	-2156	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1615	7.30	1.45	12	0.08	1369.00	6913.00	17500	20230530	-42.91	5660	20221017	76.50	17500	-42.91	20230530	7740	29.07	20230103	17500	-42.91	20230530	6230	60.35	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
79	20231018	110622	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10060	30	2	0.30	114771570	11424	18.11	9970	10200	9830	13030	7030	10030	10046.83	15.86	-815	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1626	7.35	1.46	12	0.07	1369.00	6913.00	17500	20230530	-42.51	5660	20221017	77.74	17500	-42.51	20230530	7740	29.97	20230103	17500	-42.51	20230530	6230	61.48	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
80	20231018	100628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10010	-20	5	-0.20	78116180	7770	12.32	9970	10200	9830	13030	7030	10030	10054.18	15.86	-1140	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1618	7.31	1.45	12	0.05	1369.00	6913.00	17500	20230530	-42.80	5660	20221017	76.86	17500	-42.80	20230530	7740	29.33	20230103	17500	-42.80	20230530	6230	60.67	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
81	20231018	090620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9910	-120	5	-1.20	8578360	863	1.37	9970	9970	9830	13030	7030	10030	9913.06	15.86	128	10356	10192	9976	9812	9596	10275	9895	81	3000	500	7220	10	1	16163092	1602	7.24	1.43	12	0.01	1369.00	6913.00	17500	20230530	-43.37	5660	20221017	75.09	17500	-43.37	20230530	7740	28.04	20230103	17500	-43.37	20230530	6230	59.07	20221018	2.61	N	093520	500	80 억	2564179	N	N	0	N	N
82	20231017	160624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10030	270	2	2.77	615590920	61832	64.15	9790	10140	9760	12680	6840	9760	9956.15	15.73	20589	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1621	7.33	1.45	12	0.38	1369.00	6913.00	17500	20230530	-42.69	5580	20221013	79.75	17500	-42.69	20230530	7740	29.59	20230103	17500	-42.69	20230530	5660	77.21	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
83	20231017	150627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10030	270	2	2.77	541520760	54453	56.49	9790	10140	9760	12680	6840	9760	9945.30	15.73	19483	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1621	7.33	1.45	12	0.34	1369.00	6913.00	17500	20230530	-42.69	5580	20221013	79.75	17500	-42.69	20230530	7740	29.59	20230103	17500	-42.69	20230530	5660	77.21	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
84	20231017	140629	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9980	220	2	2.25	486871500	48995	50.83	9790	10140	9760	12680	6840	9760	9937.77	15.73	18413	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1613	7.29	1.44	12	0.30	1369.00	6913.00	17500	20230530	-42.97	5580	20221013	78.85	17500	-42.97	20230530	7740	28.94	20230103	17500	-42.97	20230530	5660	76.33	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
85	20231017	130623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10100	340	2	3.48	453481010	45667	47.38	9790	10140	9760	12680	6840	9760	9930.79	15.73	17924	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1632	7.38	1.46	12	0.28	1369.00	6913.00	17500	20230530	-42.29	5580	20221013	81.00	17500	-42.29	20230530	7740	30.49	20230103	17500	-42.29	20230530	5660	78.45	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
86	20231017	120624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9920	160	2	1.64	234055880	23709	24.60	9790	9960	9760	12680	6840	9760	9872.81	15.73	7586	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1603	7.25	1.43	12	0.15	1369.00	6913.00	17500	20230530	-43.31	5580	20221013	77.78	17500	-43.31	20230530	7740	28.17	20230103	17500	-43.31	20230530	5660	75.27	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
87	20231017	110619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9930	170	2	1.74	221510870	22442	23.28	9790	9960	9760	12680	6840	9760	9871.19	15.73	8039	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1605	7.25	1.44	12	0.14	1369.00	6913.00	17500	20230530	-43.26	5580	20221013	77.96	17500	-43.26	20230530	7740	28.29	20230103	17500	-43.26	20230530	5660	75.44	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
88	20231017	100614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9880	120	2	1.23	132858030	13498	14.00	9790	9920	9760	12680	6840	9760	9843.82	15.73	428	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1597	7.22	1.43	12	0.08	1369.00	6913.00	17500	20230530	-43.54	5580	20221013	77.06	17500	-43.54	20230530	7740	27.65	20230103	17500	-43.54	20230530	5660	74.56	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
89	20231017	090620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9830	70	2	0.72	33501490	3423	3.55	9790	9830	9760	12680	6840	9760	9788.55	15.73	1704	10226	9992	9766	9532	9306	9880	9420	81	2920	500	7020	10	1	16163092	1589	7.18	1.42	12	0.02	1369.00	6913.00	17500	20230530	-43.83	5580	20221013	76.16	17500	-43.83	20230530	7740	27.00	20230103	17500	-43.83	20230530	5660	73.67	20221017	2.56	N	093520	500	80 억	2542671	N	N	0	N	N
90	20231016	160620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9760	-370	5	-3.65	932130490	95912	141.84	9950	10000	9540	13160	7100	10130	9718.38	15.91	-29481	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1578	7.13	1.41	12	0.59	1369.00	6913.00	17500	20230530	-44.23	5580	20221013	74.91	17500	-44.23	20230530	7740	26.10	20230103	17500	-44.23	20230530	5660	72.44	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
91	20231016	150621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9660	-470	5	-4.64	849367760	87419	129.28	9950	10000	9540	13160	7100	10130	9715.81	15.91	-28199	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1561	7.06	1.40	12	0.54	1369.00	6913.00	17500	20230530	-44.80	5580	20221013	73.12	17500	-44.80	20230530	7740	24.81	20230103	17500	-44.80	20230530	5660	70.67	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
92	20231016	140621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9630	-500	5	-4.94	770729190	79228	117.17	9950	10000	9550	13160	7100	10130	9727.73	15.91	-24373	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1557	7.03	1.39	12	0.49	1369.00	6913.00	17500	20230530	-44.97	5580	20221013	72.58	17500	-44.97	20230530	7740	24.42	20230103	17500	-44.97	20230530	5660	70.14	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
93	20231016	130617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9600	-530	5	-5.23	688892380	70677	104.52	9950	10000	9550	13160	7100	10130	9746.77	15.91	-20200	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1552	7.01	1.39	12	0.44	1369.00	6913.00	17500	20230530	-45.14	5580	20221013	72.04	17500	-45.14	20230530	7740	24.03	20230103	17500	-45.14	20230530	5660	69.61	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
94	20231016	120617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9580	-550	5	-5.43	648786320	66491	98.33	9950	10000	9560	13160	7100	10130	9757.21	15.91	-18921	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1548	7.00	1.39	12	0.41	1369.00	6913.00	17500	20230530	-45.26	5580	20221013	71.68	17500	-45.26	20230530	7740	23.77	20230103	17500	-45.26	20230530	5660	69.26	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
95	20231016	110614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9620	-510	5	-5.03	597640240	61158	90.45	9950	10000	9560	13160	7100	10130	9771.77	15.91	-15763	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1555	7.03	1.39	12	0.38	1369.00	6913.00	17500	20230530	-45.03	5580	20221013	72.40	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	5660	69.96	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
96	20231016	100610	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9810	-320	5	-3.16	363632850	36966	54.67	9950	10000	9710	13160	7100	10130	9836.54	15.91	-17356	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1586	7.17	1.42	12	0.23	1369.00	6913.00	17500	20230530	-43.94	5580	20221013	75.81	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	5660	73.32	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
97	20231016	090614	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9930	-200	5	-1.97	94376310	9523	14.08	9950	10000	9840	13160	7100	10130	9909.15	15.91	-7678	10363	10246	10093	9976	9823	10305	10035	81	3030	500	7290	10	1	16163092	1605	7.25	1.44	12	0.06	1369.00	6913.00	17500	20230530	-43.26	5580	20221013	77.96	17500	-43.26	20230530	7740	28.29	20230103	17500	-43.26	20230530	5660	75.44	20221017	2.55	N	093520	500	80 억	2571516	N	N	0	N	N
98	20231012	160630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10070	-60	5	-0.59	564614470	55884	31.06	10250	10250	10020	13160	7100	10130	10103.36	16.04	-10346	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1628	7.36	1.46	12	0.35	1369.00	6913.00	17500	20230530	-42.46	5580	20221013	80.47	17500	-42.46	20230530	7740	30.10	20230103	17500	-42.46	20230530	5580	80.47	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
99	20231012	150618	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10110	-20	5	-0.20	528422830	52295	29.07	10250	10250	10020	13160	7100	10130	10104.65	16.04	-10058	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1634	7.38	1.46	12	0.32	1369.00	6913.00	17500	20230530	-42.23	5580	20221013	81.18	17500	-42.23	20230530	7740	30.62	20230103	17500	-42.23	20230530	5580	81.18	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
100	20231012	140616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10100	-30	5	-0.30	493923530	48874	27.17	10250	10250	10020	13160	7100	10130	10106.06	16.04	-9502	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1632	7.38	1.46	12	0.30	1369.00	6913.00	17500	20230530	-42.29	5580	20221013	81.00	17500	-42.29	20230530	7740	30.49	20230103	17500	-42.29	20230530	5580	81.00	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
101	20231012	130616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10120	-10	5	-0.10	467530550	46258	25.71	10250	10250	10020	13160	7100	10130	10107.02	16.04	-8872	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1636	7.39	1.46	12	0.29	1369.00	6913.00	17500	20230530	-42.17	5580	20221013	81.36	17500	-42.17	20230530	7740	30.75	20230103	17500	-42.17	20230530	5580	81.36	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
102	20231012	120625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10090	-40	5	-0.39	310694540	30660	17.04	10250	10250	10070	13160	7100	10130	10133.55	16.04	-1939	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1631	7.37	1.46	12	0.19	1369.00	6913.00	17500	20230530	-42.34	5580	20221013	80.82	17500	-42.34	20230530	7740	30.36	20230103	17500	-42.34	20230530	5580	80.82	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
103	20231012	110625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10160	30	2	0.30	204897960	20199	11.23	10250	10250	10070	13160	7100	10130	10143.97	16.04	1664	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1642	7.42	1.47	12	0.12	1369.00	6913.00	17500	20230530	-41.94	5580	20221013	82.08	17500	-41.94	20230530	7740	31.27	20230103	17500	-41.94	20230530	5580	82.08	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
104	20231012	100621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10170	40	2	0.39	132992480	13108	7.29	10250	10250	10070	13160	7100	10130	10145.90	16.04	-547	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1644	7.43	1.47	12	0.08	1369.00	6913.00	17500	20230530	-41.89	5580	20221013	82.26	17500	-41.89	20230530	7740	31.40	20230103	17500	-41.89	20230530	5580	82.26	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
105	20231012	090624	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10180	50	2	0.49	29528170	2908	1.62	10250	10250	10070	13160	7100	10130	10154.12	16.04	-1549	10550	10340	10220	10010	9890	10280	9950	81	3030	500	7290	10	1	16163092	1645	7.44	1.47	12	0.02	1369.00	6913.00	17500	20230530	-41.83	5580	20221013	82.44	17500	-41.83	20230530	7740	31.52	20230103	17500	-41.83	20230530	5580	82.44	20221013	2.56	N	093520	500	80 억	2591863	N	N	0	N	N
106	20231011	160616	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10130	-20	5	-0.20	1836371730	178749	19.36	10330	10430	10100	13190	7110	10150	10273.70	16.17	-20518	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1637	7.40	1.47	12	1.11	1369.00	6913.00	17500	20230530	-42.11	5580	20221013	81.54	17500	-42.11	20230530	7740	30.88	20230103	17500	-42.11	20230530	5580	81.54	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
107	20231011	150619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10140	-10	5	-0.10	1766063040	171801	18.60	10330	10430	10100	13190	7110	10150	10279.70	16.17	-19710	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1639	7.41	1.47	12	1.06	1369.00	6913.00	17500	20230530	-42.06	5580	20221013	81.72	17500	-42.06	20230530	7740	31.01	20230103	17500	-42.06	20230530	5580	81.72	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
108	20231011	140623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10300	150	2	1.48	1426125210	138428	14.99	10330	10430	10190	13190	7110	10150	10302.29	16.17	-9369	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1665	7.52	1.49	12	0.86	1369.00	6913.00	17500	20230530	-41.14	5580	20221013	84.59	17500	-41.14	20230530	7740	33.07	20230103	17500	-41.14	20230530	5580	84.59	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
109	20231011	130613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10330	180	2	1.77	1289734130	125218	13.56	10330	10430	10190	13190	7110	10150	10299.91	16.17	-5861	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1670	7.55	1.49	12	0.77	1369.00	6913.00	17500	20230530	-40.97	5580	20221013	85.13	17500	-40.97	20230530	7740	33.46	20230103	17500	-40.97	20230530	5580	85.13	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
110	20231011	120626	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10310	160	2	1.58	1212077350	117664	12.74	10330	10430	10190	13190	7110	10150	10301.17	16.17	-4166	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1666	7.53	1.49	12	0.73	1369.00	6913.00	17500	20230530	-41.09	5580	20221013	84.77	17500	-41.09	20230530	7740	33.20	20230103	17500	-41.09	20230530	5580	84.77	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
111	20231011	110621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10320	170	2	1.67	1121443870	108873	11.79	10330	10430	10190	13190	7110	10150	10300.48	16.17	-3259	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1668	7.54	1.49	12	0.67	1369.00	6913.00	17500	20230530	-41.03	5580	20221013	84.95	17500	-41.03	20230530	7740	33.33	20230103	17500	-41.03	20230530	5580	84.95	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
112	20231011	100617	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10400	250	2	2.46	968495690	94093	10.19	10330	10430	10190	13190	7110	10150	10292.96	16.17	36	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1681	7.60	1.50	12	0.58	1369.00	6913.00	17500	20230530	-40.57	5580	20221013	86.38	17500	-40.57	20230530	7740	34.37	20230103	17500	-40.57	20230530	5580	86.38	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
113	20231011	090621	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10230	80	2	0.79	355298640	34485	3.73	10330	10390	10210	13190	7110	10150	10302.99	16.17	693	12110	11130	10420	9440	8730	11620	9930	81	3040	500	7300	10	1	16163092	1653	7.47	1.48	12	0.21	1369.00	6913.00	17500	20230530	-41.54	5580	20221013	83.33	17500	-41.54	20230530	7740	32.17	20230103	17500	-41.54	20230530	5580	83.33	20221013	2.57	N	093520	500	80 억	2613704	N	N	0	N	N
114	20231010	160613	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10150	450	2	4.64	9781512370	919175	4279.81	9740	11400	9710	12610	6790	9700	10642.80	15.85	56852	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1641	7.41	1.47	12	5.69	1369.00	6913.00	17500	20230530	-42.00	5580	20221013	81.90	17500	-42.00	20230530	7740	31.14	20230103	17500	-42.00	20230530	5580	81.90	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
115	20231010	150611	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10210	510	2	5.26	9608047030	902099	4200.30	9740	11400	9710	12610	6790	9700	10651.19	15.85	55271	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1650	7.46	1.48	12	5.58	1369.00	6913.00	17500	20230530	-41.66	5580	20221013	82.97	17500	-41.66	20230530	7740	31.91	20230103	17500	-41.66	20230530	5580	82.97	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
116	20231010	140615	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10270	570	2	5.88	8970783940	839735	3909.93	9740	11400	9710	12610	6790	9700	10683.34	15.85	75405	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1660	7.50	1.49	12	5.20	1369.00	6913.00	17500	20230530	-41.31	5580	20221013	84.05	17500	-41.31	20230530	7740	32.69	20230103	17500	-41.31	20230530	5580	84.05	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
117	20231010	130609	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10510	810	2	8.35	8288342430	773834	3603.08	9740	11400	9710	12610	6790	9700	10711.27	15.85	65591	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1699	7.68	1.52	12	4.79	1369.00	6913.00	17500	20230530	-39.94	5580	20221013	88.35	17500	-39.94	20230530	7740	35.79	20230103	17500	-39.94	20230530	5580	88.35	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
118	20231010	120609	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10940	1240	2	12.78	3719954680	350113	1630.18	9740	11050	9710	12610	6790	9700	10626.07	15.85	25395	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1768	7.99	1.58	12	2.17	1369.00	6913.00	17500	20230530	-37.49	5580	20221013	96.06	17500	-37.49	20230530	7740	41.34	20230103	17500	-37.49	20230530	5580	96.06	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
119	20231010	110601	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10530	830	2	8.56	1728613630	165455	770.38	9740	10680	9710	12610	6790	9700	10449.45	15.85	10622	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1702	7.69	1.52	12	1.02	1369.00	6913.00	17500	20230530	-39.83	5580	20221013	88.71	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	5580	88.71	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
120	20231010	100604	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10470	770	2	7.94	1445916670	138344	644.15	9740	10680	9710	12610	6790	9700	10453.78	15.85	8454	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1692	7.65	1.51	12	0.86	1369.00	6913.00	17500	20230530	-40.17	5580	20221013	87.63	17500	-40.17	20230530	7740	35.27	20230103	17500	-40.17	20230530	5580	87.63	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
121	20231010	090600	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10000	300	2	3.09	131711950	13305	61.95	9740	10080	9710	12610	6790	9700	9905.61	15.85	-1408	10060	9880	9600	9420	9140	9970	9510	81	2910	500	6980	10	1	16163092	1616	7.30	1.45	12	0.08	1369.00	6913.00	17500	20230530	-42.86	5580	20221013	79.21	17500	-42.86	20230530	7740	29.20	20230103	17500	-42.86	20230530	5580	79.21	20221013	2.56	N	093520	500	80 억	2562260	N	N	0	N	N
122	20231006	160607	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9700	290	2	3.08	206441030	21376	39.98	9320	9780	9320	12230	6590	9410	9657.47	15.83	3799	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1568	7.09	1.40	12	0.13	1369.00	6913.00	17500	20230530	-44.57	5580	20221013	73.84	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	5580	73.84	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
123	20231006	150557	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9680	270	2	2.87	185147050	19182	35.88	9320	9780	9320	12230	6590	9410	9652.12	15.83	4065	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1565	7.07	1.40	12	0.12	1369.00	6913.00	17500	20230530	-44.69	5580	20221013	73.48	17500	-44.69	20230530	7740	25.06	20230103	17500	-44.69	20230530	5580	73.48	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
124	20231006	140558	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9720	310	2	3.29	162066740	16799	31.42	9320	9780	9320	12230	6590	9410	9647.40	15.83	4745	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1571	7.10	1.41	12	0.10	1369.00	6913.00	17500	20230530	-44.46	5580	20221013	74.19	17500	-44.46	20230530	7740	25.58	20230103	17500	-44.46	20230530	5580	74.19	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
125	20231006	130552	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9710	300	2	3.19	146915140	15237	28.50	9320	9780	9320	12230	6590	9410	9642.00	15.83	5090	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1569	7.09	1.40	12	0.09	1369.00	6913.00	17500	20230530	-44.51	5580	20221013	74.01	17500	-44.51	20230530	7740	25.45	20230103	17500	-44.51	20230530	5580	74.01	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
126	20231006	120552	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9730	320	2	3.40	140672870	14595	27.30	9320	9780	9320	12230	6590	9410	9638.43	15.83	4990	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1573	7.11	1.41	12	0.09	1369.00	6913.00	17500	20230530	-44.40	5580	20221013	74.37	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	5580	74.37	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
127	20231006	110546	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9780	370	2	3.93	117912090	12252	22.92	9320	9780	9320	12230	6590	9410	9623.91	15.83	5580	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1581	7.14	1.41	12	0.08	1369.00	6913.00	17500	20230530	-44.11	5580	20221013	75.27	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	5580	75.27	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
128	20231006	100551	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9700	290	2	3.08	68153310	7133	13.34	9320	9720	9320	12230	6590	9410	9554.65	15.83	3045	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1568	7.09	1.40	12	0.04	1369.00	6913.00	17500	20230530	-44.57	5580	20221013	73.84	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	5580	73.84	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N
129	20231006	090547	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	9550	140	2	1.49	25479370	2711	5.07	9320	9600	9320	12230	6590	9410	9398.51	15.83	1004	9936	9672	9536	9272	9136	9605	9205	81	2820	500	6770	10	1	16163092	1544	6.98	1.38	12	0.02	1369.00	6913.00	17500	20230530	-45.43	5580	20221013	71.15	17500	-45.43	20230530	7740	23.39	20230103	17500	-45.43	20230530	5580	71.15	20221013	2.60	N	093520	500	80 억	2557984	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History